Thai Credit Pcl historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 21.900 | 22.500 | 21.800 | 22.100 | 20.329 | 488,628 |
| 2024-10-22 | 22.500 | 22.800 | 21.400 | 21.800 | 20.053 | 1,009,905 |
| 2024-10-21 | 20.000 | 23.100 | 19.900 | 22.500 | 20.697 | 2,756,917 |
| 2024-10-18 | 19.100 | 19.300 | 18.900 | 18.900 | 17.385 | 97,503 |
| 2024-10-17 | 19.500 | 19.500 | 19.100 | 19.100 | 17.569 | 120,851 |
| 2024-10-16 | 18.900 | 19.600 | 18.800 | 19.500 | 17.937 | 123,409 |
| 2024-10-15 | 19.400 | 19.500 | 18.700 | 18.800 | 17.293 | 384,771 |
| 2024-10-11 | 20.000 | 20.100 | 19.100 | 19.100 | 17.569 | 377,201 |
| 2024-10-10 | 19.700 | 20.000 | 19.700 | 20.000 | 18.397 | 87,750 |
| 2024-10-09 | 19.900 | 19.900 | 19.500 | 19.600 | 18.029 | 131,243 |
| 2024-10-08 | 20.100 | 20.100 | 19.700 | 19.900 | 18.305 | 100,057 |
| 2024-10-07 | 20.000 | 20.200 | 19.900 | 20.100 | 18.489 | 119,531 |
| 2024-10-04 | 20.200 | 20.200 | 19.400 | 19.900 | 18.305 | 127,761 |
| 2024-10-03 | 20.500 | 20.500 | 20.200 | 20.300 | 18.673 | 110,300 |
| 2024-10-02 | 20.900 | 20.900 | 20.200 | 20.500 | 18.857 | 132,214 |
| 2024-10-01 | 20.300 | 20.800 | 20.300 | 20.800 | 19.133 | 201,910 |
| 2024-09-30 | 20.500 | 20.500 | 20.000 | 20.300 | 18.673 | 53,406 |
| 2024-09-27 | 20.400 | 20.600 | 20.200 | 20.500 | 18.857 | 99,828 |
| 2024-09-26 | 20.100 | 20.200 | 19.900 | 20.100 | 18.489 | 122,949 |
| 2024-09-25 | 20.400 | 20.500 | 20.100 | 20.100 | 18.489 | 263,105 |
| 2024-09-24 | 19.700 | 20.200 | 19.700 | 20.200 | 18.581 | 135,644 |
| 2024-09-23 | 19.800 | 20.100 | 19.700 | 19.700 | 18.121 | 105,566 |
| 2024-09-20 | 19.900 | 20.100 | 19.700 | 19.800 | 18.213 | 382,110 |
| 2024-09-19 | 19.700 | 20.000 | 19.300 | 19.600 | 18.029 | 189,855 |
| 2024-09-18 | 20.200 | 20.200 | 19.500 | 19.600 | 18.029 | 256,246 |
| 2024-09-17 | 19.800 | 20.800 | 19.800 | 20.300 | 18.673 | 279,803 |
| 2024-09-16 | 20.800 | 21.000 | 19.500 | 19.800 | 18.213 | 569,856 |
| 2024-09-13 | 19.800 | 20.500 | 19.700 | 20.500 | 18.857 | 409,111 |
| 2024-09-12 | 19.800 | 19.800 | 19.500 | 19.800 | 18.213 | 547,310 |
| 2024-09-11 | 19.100 | 19.800 | 19.000 | 19.400 | 17.845 | 337,909 |
| 2024-09-10 | 18.900 | 19.500 | 18.800 | 19.400 | 17.845 | 420,361 |
| 2024-09-09 | 18.100 | 20.400 | 18.100 | 19.100 | 17.569 | 521,778 |
| 2024-09-06 | 18.500 | 18.700 | 17.800 | 18.000 | 16.557 | 613,424 |
| 2024-09-05 | 18.000 | 18.900 | 17.800 | 18.300 | 16.833 | 448,052 |
| 2024-09-04 | 18.000 | 18.000 | 17.600 | 17.700 | 16.281 | 269,161 |
| 2024-09-03 | 17.400 | 18.200 | 17.300 | 18.100 | 16.649 | 359,360 |
| 2024-09-02 | 17.000 | 17.500 | 17.000 | 17.400 | 16.005 | 215,644 |
| 2024-08-30 | 16.800 | 17.800 | 16.800 | 17.000 | 15.637 | 314,113 |
| 2024-08-29 | 16.800 | 16.900 | 16.700 | 16.900 | 15.545 | 36,618 |
| 2024-08-28 | 16.900 | 17.000 | 16.700 | 16.700 | 15.361 | 60,100 |
| 2024-08-27 | 17.100 | 17.100 | 16.700 | 16.800 | 15.453 | 33,511 |
| 2024-08-26 | 17.000 | 17.100 | 16.800 | 17.100 | 15.729 | 126,500 |
| 2024-08-23 | 16.800 | 17.200 | 16.700 | 17.100 | 15.729 | 404,105 |
| 2024-08-22 | 16.700 | 16.900 | 16.600 | 16.600 | 15.269 | 42,660 |
| 2024-08-21 | 16.700 | 16.900 | 16.700 | 16.700 | 15.361 | 27,385 |
| 2024-08-20 | 16.900 | 17.000 | 16.600 | 16.700 | 15.361 | 35,852 |
| 2024-08-19 | 17.000 | 17.100 | 16.800 | 16.900 | 15.545 | 40,890 |
| 2024-08-16 | 16.500 | 17.000 | 16.500 | 17.000 | 15.637 | 7,720 |
| 2024-08-15 | 16.900 | 16.900 | 16.500 | 16.600 | 15.269 | 16,745 |
| 2024-08-14 | 17.000 | 17.100 | 16.500 | 16.800 | 15.453 | 35,601 |
| 2024-08-13 | 16.800 | 17.200 | 16.700 | 17.000 | 15.637 | 6,820 |
| 2024-08-09 | 17.000 | 17.000 | 16.700 | 16.700 | 15.361 | 30,903 |
| 2024-08-08 | 16.900 | 17.000 | 16.600 | 16.900 | 15.545 | 19,216 |
| 2024-08-07 | 17.000 | 17.100 | 16.600 | 16.900 | 15.545 | 39,403 |
| 2024-08-06 | 17.000 | 17.000 | 16.700 | 17.000 | 15.637 | 53,845 |
| 2024-08-05 | 17.000 | 17.000 | 16.700 | 17.000 | 15.637 | 85,406 |
| 2024-08-02 | 17.200 | 17.300 | 17.000 | 17.200 | 15.821 | 23,300 |
| 2024-08-01 | 17.400 | 17.500 | 17.000 | 17.000 | 15.637 | 9,306 |
| 2024-07-31 | 17.200 | 17.200 | 17.100 | 17.200 | 15.821 | 21,021 |
| 2024-07-30 | 17.000 | 17.500 | 17.000 | 17.200 | 15.821 | 20,512 |
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.