T.A.C. Consumer Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	6.250	6.300	6.250	6.300	6.300	259,500
2026-10-14	6.300	6.350	6.250	6.250	6.250	815,300
2026-10-12	6.250	6.350	6.250	6.300	6.300	1,826,800
2026-10-09	6.300	6.350	6.250	6.300	6.300	483,265
2026-10-08	6.350	6.350	6.300	6.300	6.300	604,914
2026-10-07	6.250	6.350	6.250	6.300	6.300	493,228
2026-10-06	6.350	6.400	6.250	6.250	6.250	947,882
2026-10-05	6.350	6.400	6.250	6.300	6.300	1,041,327
2026-10-02	6.200	6.400	6.200	6.350	6.350	908,232
2026-10-01	6.250	6.300	6.200	6.250	6.250	2,014,669
2026-09-30	6.350	6.400	6.250	6.250	6.250	2,509,700
2026-09-29	6.400	6.450	6.150	6.350	6.350	6,329,100
2026-09-28	6.400	6.450	6.350	6.400	6.400	1,166,300
2026-09-25	6.400	6.450	6.400	6.400	6.400	516,293
2026-09-24	6.450	6.500	6.400	6.400	6.400	1,393,755
2026-09-23	6.500	6.550	6.450	6.450	6.450	814,001
2026-09-22	6.500	6.500	6.450	6.450	6.450	395,185
2026-09-21	6.450	6.500	6.400	6.450	6.450	1,404,016
2026-09-18	6.500	6.500	6.400	6.450	6.450	1,119,618
2026-09-17	6.500	6.550	6.400	6.450	6.450	800,629
2026-09-16	6.500	6.550	6.400	6.450	6.450	988,450
2026-09-15	6.550	6.550	6.450	6.500	6.500	834,392
2026-09-14	6.550	6.550	6.450	6.550	6.550	853,315
2026-09-11	6.450	6.550	6.450	6.500	6.500	634,754
2026-09-10	6.400	6.550	6.400	6.450	6.450	1,542,754
2026-09-09	6.450	6.500	6.400	6.450	6.450	472,392
2026-09-08	6.450	6.500	6.400	6.500	6.500	903,868
2026-09-07	6.450	6.450	6.350	6.450	6.450	904,650
2026-09-04	6.300	6.450	6.300	6.450	6.450	2,351,645
2026-09-03	6.250	6.350	6.250	6.300	6.300	1,651,552
2026-09-02	6.250	6.350	6.150	6.250	6.250	4,564,943
2026-09-01	6.500	6.550	6.300	6.300	6.300	3,420,692
2026-08-31	6.500	6.550	6.450	6.500	6.500	1,683,696
2026-08-28	6.450	6.550	6.450	6.500	6.500	883,581
2026-08-27	6.550	6.550	6.450	6.500	6.500	940,886
2026-08-26	6.500	6.550	6.450	6.500	6.500	986,272
2026-08-25	6.500	6.500	6.450	6.450	6.450	966,740
2026-08-24	6.550	6.600	6.450	6.450	6.450	1,190,793
2026-08-21	6.550	6.600	6.500	6.550	6.550	1,475,030
2026-08-20	6.500	6.600	6.500	6.550	6.550	7,610,404
2026-08-19	6.550	6.550	6.500	6.500	6.500	2,332,214
2026-08-18	6.650	6.700	6.550	6.600	6.600	1,516,531
2026-08-17	6.550	6.700	6.550	6.650	6.650	2,110,386
2026-08-14	6.600	6.600	6.500	6.600	6.600	2,374,371
2026-08-13	6.600	6.650	6.550	6.600	6.600	1,159,249
2026-08-11	6.700	6.750	6.600	6.600	6.600	2,746,718
2026-08-10	6.700	6.750	6.650	6.650	6.650	2,850,287
2026-08-07	6.500	6.650	6.500	6.650	6.650	5,735,081
2026-08-06	6.450	6.500	6.400	6.450	6.450	862,408
2026-08-05	6.500	6.500	6.350	6.400	6.400	1,433,252
2026-08-04	6.500	6.500	6.400	6.450	6.450	1,653,957
2026-08-03	6.450	6.500	6.400	6.450	6.450	1,247,760
2026-07-31	6.350	6.450	6.350	6.450	6.450	1,439,459
2026-07-30	6.450	6.450	6.300	6.350	6.350	1,873,914
2026-07-27	6.500	6.500	6.450	6.450	6.450	802,590
2026-07-24	6.400	6.500	6.400	6.450	6.450	1,315,867
2026-07-23	6.400	6.500	6.400	6.400	6.400	1,159,142
2026-07-22	6.500	6.550	6.350	6.400	6.400	2,467,690
2026-07-21	6.600	6.650	6.500	6.500	6.500	1,720,133
2026-07-20	6.650	6.650	6.550	6.600	6.600	1,265,859

Page 1 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-22	0.2100 THB
2025-08-22	0.2100 THB
2025-05-06	0.1900 THB
2024-08-22	0.2000 THB
2024-05-07	0.1900 THB
2023-08-24	0.1700 THB
2023-05-08	0.1900 THB
2022-08-25	0.1700 THB
2022-04-28	0.1800 THB
2021-08-26	0.1500 THB
2021-04-28	0.1700 THB
2020-08-19	0.1300 THB
2020-04-09	0.1400 THB
2019-08-26	0.1000 THB
2019-04-29	0.0900 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.