The Coca-Cola Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 3.080 | 3.120 | 3.080 | 3.120 | 3.120 | 134,755 |
| 2026-10-14 | 3.020 | 3.040 | 3.000 | 3.040 | 3.040 | 149,915 |
| 2026-10-12 | 2.960 | 2.980 | 2.940 | 2.940 | 2.940 | 187,612 |
| 2026-10-09 | 2.940 | 2.940 | 2.920 | 2.940 | 2.940 | 2,390 |
| 2026-10-08 | 2.880 | 2.900 | 2.880 | 2.900 | 2.900 | 38,679 |
| 2026-10-07 | 2.900 | 2.920 | 2.900 | 2.920 | 2.920 | 25,799 |
| 2026-10-06 | 2.920 | 2.920 | 2.900 | 2.900 | 2.900 | 127,932 |
| 2026-10-05 | 2.860 | 2.900 | 2.860 | 2.880 | 2.880 | 86,813 |
| 2026-10-02 | 2.900 | 2.920 | 2.900 | 2.900 | 2.900 | 30,963 |
| 2026-10-01 | 2.920 | 2.920 | 2.880 | 2.900 | 2.900 | 90,514 |
| 2026-09-30 | 2.940 | 2.940 | 2.900 | 2.940 | 2.940 | 34,088 |
| 2026-09-29 | 2.960 | 2.960 | 2.920 | 2.940 | 2.940 | 140,214 |
| 2026-09-28 | 2.960 | 2.980 | 2.940 | 2.980 | 2.980 | 16,075 |
| 2026-09-25 | 2.960 | 2.980 | 2.940 | 2.940 | 2.940 | 239,340 |
| 2026-09-24 | 2.960 | 2.960 | 2.920 | 2.940 | 2.940 | 22,653 |
| 2026-09-23 | 2.940 | 2.980 | 2.940 | 2.940 | 2.940 | 614,091 |
| 2026-09-22 | 2.940 | 2.940 | 2.900 | 2.920 | 2.920 | 216,422 |
| 2026-09-21 | 2.940 | 2.940 | 2.920 | 2.940 | 2.940 | 118,660 |
| 2026-09-18 | 2.940 | 2.940 | 2.920 | 2.940 | 2.940 | 40,026 |
Page 1 of 1 · 19 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.0177 USD |
| 2026-06-15 | 0.0173 USD |
| 2026-03-13 | 0.0165 USD |
| 2025-12-01 | 0.0165 USD |
| 2025-09-15 | 0.0133 USD |
| 2025-06-13 | 0.0169 USD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.