T.A.C. Consumer Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.580 | 4.580 | 4.540 | 4.580 | 3.875 | 1,825,620 |
| 2024-07-24 | 4.600 | 4.660 | 4.580 | 4.580 | 3.875 | 1,019,967 |
| 2024-07-23 | 4.640 | 4.660 | 4.540 | 4.620 | 3.909 | 1,973,507 |
| 2024-07-19 | 4.640 | 4.700 | 4.620 | 4.660 | 3.943 | 1,034,151 |
| 2024-07-18 | 4.740 | 4.760 | 4.640 | 4.640 | 3.926 | 2,492,989 |
| 2024-07-17 | 4.760 | 4.780 | 4.720 | 4.740 | 4.010 | 1,346,357 |
| 2024-07-16 | 4.860 | 4.880 | 4.760 | 4.760 | 4.027 | 1,671,862 |
| 2024-07-15 | 4.860 | 4.880 | 4.780 | 4.840 | 4.095 | 1,463,740 |
| 2024-07-12 | 4.880 | 4.900 | 4.840 | 4.880 | 4.129 | 1,336,160 |
| 2024-07-11 | 4.920 | 4.940 | 4.860 | 4.880 | 4.129 | 2,668,084 |
| 2024-07-10 | 4.840 | 4.940 | 4.840 | 4.900 | 4.146 | 3,643,980 |
| 2024-07-09 | 4.760 | 4.840 | 4.740 | 4.840 | 4.095 | 2,744,665 |
| 2024-07-08 | 4.700 | 4.760 | 4.680 | 4.760 | 4.027 | 1,053,318 |
| 2024-07-05 | 4.720 | 4.740 | 4.700 | 4.700 | 3.976 | 1,406,270 |
| 2024-07-04 | 4.700 | 4.760 | 4.700 | 4.720 | 3.993 | 821,658 |
| 2024-07-03 | 4.660 | 4.700 | 4.620 | 4.700 | 3.976 | 1,829,849 |
| 2024-07-02 | 4.760 | 4.780 | 4.660 | 4.660 | 3.943 | 2,163,621 |
| 2024-07-01 | 4.860 | 4.880 | 4.740 | 4.800 | 4.061 | 2,543,676 |
| 2024-06-28 | 4.860 | 4.880 | 4.840 | 4.860 | 4.112 | 1,526,471 |
| 2024-06-27 | 4.900 | 4.900 | 4.820 | 4.840 | 4.095 | 1,055,263 |
| 2024-06-26 | 4.840 | 4.920 | 4.800 | 4.840 | 4.095 | 2,861,572 |
| 2024-06-25 | 4.760 | 4.840 | 4.760 | 4.820 | 4.078 | 2,016,517 |
| 2024-06-24 | 4.680 | 4.740 | 4.560 | 4.740 | 4.010 | 3,850,609 |
| 2024-06-21 | 4.520 | 4.680 | 4.480 | 4.680 | 3.960 | 1,506,141 |
| 2024-06-20 | 4.500 | 4.580 | 4.460 | 4.520 | 3.824 | 1,109,139 |
| 2024-06-19 | 4.640 | 4.640 | 4.420 | 4.500 | 3.807 | 4,522,383 |
| 2024-06-18 | 4.600 | 4.680 | 4.580 | 4.620 | 3.909 | 1,437,849 |
| 2024-06-17 | 4.760 | 4.760 | 4.600 | 4.620 | 3.909 | 4,598,029 |
| 2024-06-14 | 4.760 | 4.800 | 4.720 | 4.760 | 4.027 | 3,915,949 |
| 2024-06-13 | 4.880 | 4.960 | 4.760 | 4.760 | 4.027 | 9,723,434 |
| 2024-06-12 | 4.840 | 4.900 | 4.820 | 4.860 | 4.112 | 3,331,074 |
| 2024-06-11 | 4.840 | 4.880 | 4.820 | 4.840 | 4.095 | 1,383,027 |
| 2024-06-10 | 4.900 | 4.920 | 4.800 | 4.840 | 4.095 | 2,287,911 |
| 2024-06-07 | 4.840 | 4.900 | 4.840 | 4.900 | 4.146 | 3,150,793 |
| 2024-06-06 | 4.740 | 4.800 | 4.740 | 4.800 | 4.061 | 2,443,665 |
| 2024-06-05 | 4.880 | 4.900 | 4.720 | 4.720 | 3.993 | 5,079,828 |
| 2024-06-04 | 4.960 | 5.000 | 4.860 | 4.880 | 4.129 | 3,761,695 |
| 2024-05-31 | 4.940 | 5.050 | 4.920 | 4.960 | 4.196 | 4,682,198 |
| 2024-05-30 | 4.880 | 4.960 | 4.860 | 4.920 | 4.163 | 4,034,130 |
| 2024-05-29 | 4.920 | 4.920 | 4.860 | 4.860 | 4.112 | 1,112,379 |
| 2024-05-28 | 4.920 | 4.940 | 4.880 | 4.900 | 4.146 | 1,496,454 |
| 2024-05-27 | 4.960 | 4.960 | 4.860 | 4.920 | 4.163 | 1,416,291 |
| 2024-05-24 | 4.860 | 4.920 | 4.860 | 4.900 | 4.146 | 961,733 |
| 2024-05-23 | 4.880 | 4.940 | 4.880 | 4.920 | 4.163 | 1,139,195 |
| 2024-05-21 | 4.960 | 4.980 | 4.840 | 4.880 | 4.129 | 3,036,210 |
| 2024-05-20 | 5.000 | 5.000 | 4.960 | 4.960 | 4.196 | 1,175,833 |
| 2024-05-17 | 5.050 | 5.050 | 4.980 | 5.000 | 4.230 | 2,065,916 |
| 2024-05-16 | 5.000 | 5.100 | 4.960 | 5.000 | 4.230 | 3,597,546 |
| 2024-05-15 | 5.050 | 5.100 | 4.940 | 4.980 | 4.213 | 2,984,566 |
| 2024-05-14 | 4.860 | 5.100 | 4.840 | 5.050 | 4.273 | 6,698,987 |
| 2024-05-13 | 4.760 | 4.860 | 4.740 | 4.860 | 4.112 | 3,459,398 |
| 2024-05-10 | 4.920 | 5.000 | 4.700 | 4.800 | 4.061 | 21,392,430 |
| 2024-05-09 | 5.300 | 5.400 | 5.250 | 5.300 | 4.484 | 3,055,699 |
| 2024-05-08 | 5.300 | 5.400 | 5.250 | 5.300 | 4.484 | 4,320,835 |
| 2024-05-07 | 5.250 | 5.300 | 5.200 | 5.250 | 4.442 | 5,568,951 |
| 2024-05-03 | 5.450 | 5.450 | 5.200 | 5.350 | 4.363 | 6,120,312 |
| 2024-05-02 | 5.400 | 5.500 | 5.300 | 5.400 | 4.403 | 6,311,423 |
| 2024-04-30 | 5.150 | 5.450 | 5.150 | 5.450 | 4.444 | 11,826,870 |
| 2024-04-29 | 5.100 | 5.100 | 5.000 | 5.100 | 4.159 | 3,563,947 |
| 2024-04-26 | 4.960 | 5.050 | 4.940 | 5.050 | 4.118 | 3,216,550 |
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.