Thai Credit Pcl historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 20.500 | 20.700 | 19.600 | 19.800 | 18.213 | 567,216 |
| 2025-01-21 | 20.500 | 20.500 | 19.900 | 20.200 | 18.581 | 112,108 |
| 2025-01-20 | 18.700 | 20.600 | 18.600 | 20.200 | 18.581 | 297,915 |
| 2025-01-17 | 18.500 | 18.800 | 18.300 | 18.700 | 17.201 | 128,102 |
| 2025-01-16 | 18.600 | 18.700 | 18.300 | 18.700 | 17.201 | 45,800 |
| 2025-01-15 | 18.500 | 18.600 | 18.000 | 18.500 | 17.017 | 58,810 |
| 2025-01-14 | 18.300 | 18.500 | 18.200 | 18.500 | 17.017 | 54,510 |
| 2025-01-13 | 18.100 | 18.300 | 17.800 | 18.100 | 16.649 | 26,200 |
| 2025-01-10 | 17.600 | 18.000 | 17.600 | 17.800 | 16.373 | 58,259 |
| 2025-01-09 | 18.300 | 18.300 | 17.700 | 17.900 | 16.465 | 75,223 |
| 2025-01-08 | 18.700 | 18.800 | 18.200 | 18.300 | 16.833 | 21,321 |
| 2025-01-07 | 18.500 | 18.800 | 18.500 | 18.600 | 17.109 | 32,876 |
| 2025-01-06 | 18.600 | 18.800 | 18.500 | 18.500 | 17.017 | 50,569 |
| 2025-01-03 | 18.300 | 18.700 | 18.300 | 18.600 | 17.109 | 38,837 |
| 2025-01-02 | 18.600 | 18.600 | 18.000 | 18.000 | 16.557 | 35,084 |
| 2024-12-30 | 18.300 | 18.600 | 18.100 | 18.500 | 17.017 | 65,692 |
| 2024-12-27 | 19.000 | 19.000 | 18.400 | 18.400 | 16.925 | 117,255 |
| 2024-12-26 | 18.600 | 19.200 | 18.600 | 18.800 | 17.293 | 222,599 |
| 2024-12-25 | 18.100 | 18.600 | 18.000 | 18.500 | 17.017 | 234,240 |
| 2024-12-24 | 17.300 | 18.200 | 17.000 | 18.100 | 16.649 | 258,422 |
| 2024-12-23 | 17.800 | 18.000 | 16.900 | 17.100 | 15.729 | 225,631 |
| 2024-12-20 | 16.600 | 18.100 | 16.600 | 17.800 | 16.373 | 369,465 |
| 2024-12-19 | 16.800 | 16.800 | 16.500 | 16.500 | 15.177 | 145,101 |
| 2024-12-18 | 17.000 | 17.400 | 16.800 | 16.800 | 15.453 | 131,411 |
| 2024-12-17 | 17.400 | 17.700 | 17.000 | 17.000 | 15.637 | 108,392 |
| 2024-12-16 | 17.900 | 17.900 | 17.200 | 17.400 | 16.005 | 257,201 |
| 2024-12-13 | 18.100 | 18.200 | 17.900 | 18.100 | 16.649 | 167,294 |
| 2024-12-12 | 18.900 | 19.000 | 18.000 | 18.100 | 16.649 | 300,379 |
| 2024-12-11 | 18.900 | 19.000 | 18.800 | 18.900 | 17.385 | 411,921 |
| 2024-12-09 | 19.400 | 19.400 | 18.800 | 18.800 | 17.293 | 133,902 |
| 2024-12-06 | 19.400 | 19.500 | 19.100 | 19.400 | 17.845 | 121,901 |
| 2024-12-04 | 19.600 | 19.900 | 19.400 | 19.500 | 17.937 | 149,251 |
| 2024-12-03 | 19.900 | 19.900 | 19.400 | 19.800 | 18.213 | 94,487 |
| 2024-12-02 | 20.200 | 20.200 | 19.300 | 19.500 | 17.937 | 125,989 |
| 2024-11-29 | 20.000 | 20.100 | 19.700 | 20.000 | 18.397 | 124,701 |
| 2024-11-28 | 19.700 | 20.300 | 19.700 | 20.000 | 18.397 | 58,528 |
| 2024-11-27 | 19.600 | 19.900 | 19.500 | 19.800 | 18.213 | 49,525 |
| 2024-11-26 | 19.900 | 19.900 | 19.600 | 19.800 | 18.213 | 151,708 |
| 2024-11-25 | 20.100 | 20.400 | 19.800 | 20.000 | 18.397 | 93,797 |
| 2024-11-22 | 20.700 | 20.700 | 20.000 | 20.200 | 18.581 | 158,839 |
| 2024-11-21 | 20.900 | 21.200 | 20.700 | 20.700 | 19.041 | 111,571 |
| 2024-11-20 | 21.500 | 21.500 | 20.800 | 21.100 | 19.409 | 132,920 |
| 2024-11-19 | 22.200 | 22.300 | 21.600 | 21.700 | 19.961 | 120,113 |
| 2024-11-18 | 22.500 | 22.600 | 22.000 | 22.200 | 20.421 | 77,403 |
| 2024-11-15 | 22.500 | 22.900 | 22.300 | 22.600 | 20.789 | 75,410 |
| 2024-11-14 | 22.600 | 22.800 | 22.400 | 22.600 | 20.789 | 73,520 |
| 2024-11-13 | 23.200 | 23.300 | 22.400 | 22.400 | 20.605 | 95,320 |
| 2024-11-12 | 23.200 | 23.300 | 22.800 | 23.000 | 21.156 | 218,444 |
| 2024-11-11 | 23.300 | 23.300 | 22.600 | 23.000 | 21.156 | 154,311 |
| 2024-11-08 | 22.200 | 23.500 | 22.200 | 23.200 | 21.340 | 319,257 |
| 2024-11-07 | 22.500 | 22.500 | 21.900 | 22.200 | 20.421 | 130,259 |
| 2024-11-06 | 22.900 | 22.900 | 22.100 | 22.300 | 20.513 | 143,551 |
| 2024-11-05 | 22.400 | 22.700 | 21.900 | 22.700 | 20.881 | 184,832 |
| 2024-11-04 | 22.200 | 22.700 | 22.000 | 22.500 | 20.697 | 318,920 |
| 2024-11-01 | 23.200 | 23.400 | 22.000 | 22.300 | 20.513 | 573,965 |
| 2024-10-31 | 23.400 | 23.700 | 23.000 | 23.100 | 21.248 | 378,973 |
| 2024-10-30 | 23.400 | 23.700 | 23.100 | 23.400 | 21.524 | 362,986 |
| 2024-10-29 | 24.700 | 24.700 | 23.100 | 23.300 | 21.432 | 745,021 |
| 2024-10-28 | 23.200 | 25.000 | 23.100 | 24.100 | 22.168 | 1,131,613 |
| 2024-10-25 | 22.200 | 23.100 | 22.100 | 23.000 | 21.156 | 534,717 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-06 | 0.9800 THB |
| 2025-05-14 | 0.6000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.