T.A.C. Consumer Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.980 | 5.000 | 4.940 | 4.960 | 4.045 | 2,285,788 |
| 2024-04-24 | 5.000 | 5.000 | 4.940 | 4.960 | 4.045 | 2,594,591 |
| 2024-04-23 | 4.800 | 4.960 | 4.780 | 4.940 | 4.028 | 5,352,438 |
| 2024-04-22 | 4.760 | 4.780 | 4.740 | 4.740 | 3.865 | 861,462 |
| 2024-04-19 | 4.780 | 4.820 | 4.720 | 4.720 | 3.849 | 2,572,072 |
| 2024-04-18 | 4.800 | 4.880 | 4.780 | 4.860 | 3.963 | 1,976,714 |
| 2024-04-17 | 4.860 | 4.860 | 4.760 | 4.800 | 3.914 | 2,753,526 |
| 2024-04-11 | 4.860 | 4.940 | 4.860 | 4.880 | 3.979 | 3,857,050 |
| 2024-04-10 | 4.720 | 4.840 | 4.720 | 4.840 | 3.947 | 3,216,237 |
| 2024-04-09 | 4.740 | 4.760 | 4.700 | 4.720 | 3.849 | 2,150,627 |
| 2024-04-05 | 4.740 | 4.780 | 4.740 | 4.740 | 3.865 | 994,421 |
| 2024-04-04 | 4.760 | 4.800 | 4.720 | 4.740 | 3.865 | 1,695,222 |
| 2024-04-03 | 4.940 | 4.940 | 4.720 | 4.780 | 3.898 | 4,696,024 |
| 2024-04-02 | 4.880 | 4.960 | 4.880 | 4.920 | 4.012 | 2,423,943 |
| 2024-04-01 | 4.880 | 4.900 | 4.800 | 4.860 | 3.963 | 2,123,500 |
| 2024-03-29 | 4.860 | 4.940 | 4.860 | 4.900 | 3.996 | 2,249,637 |
| 2024-03-28 | 5.050 | 5.050 | 4.860 | 4.860 | 3.963 | 6,471,013 |
| 2024-03-27 | 5.100 | 5.100 | 5.000 | 5.050 | 4.118 | 1,484,825 |
| 2024-03-26 | 5.100 | 5.200 | 5.050 | 5.100 | 4.159 | 3,245,331 |
| 2024-03-25 | 5.100 | 5.150 | 4.980 | 5.050 | 4.118 | 3,444,082 |
| 2024-03-22 | 5.000 | 5.100 | 4.980 | 5.050 | 4.118 | 2,406,884 |
| 2024-03-21 | 5.000 | 5.050 | 4.960 | 5.050 | 4.118 | 2,184,312 |
| 2024-03-20 | 5.000 | 5.050 | 4.960 | 4.980 | 4.061 | 1,962,027 |
| 2024-03-19 | 4.980 | 5.050 | 4.900 | 4.980 | 4.061 | 2,420,301 |
| 2024-03-18 | 5.100 | 5.150 | 4.980 | 5.000 | 4.077 | 3,406,688 |
| 2024-03-15 | 5.050 | 5.200 | 4.940 | 5.100 | 4.159 | 6,458,539 |
| 2024-03-14 | 4.840 | 5.050 | 4.840 | 5.000 | 4.077 | 7,717,470 |
| 2024-03-13 | 4.820 | 4.880 | 4.760 | 4.800 | 3.914 | 1,531,319 |
| 2024-03-12 | 4.800 | 4.840 | 4.780 | 4.820 | 3.930 | 802,441 |
| 2024-03-11 | 4.780 | 4.800 | 4.760 | 4.800 | 3.914 | 1,134,509 |
| 2024-03-08 | 4.700 | 4.820 | 4.700 | 4.760 | 3.881 | 1,549,744 |
| 2024-03-07 | 4.820 | 4.840 | 4.700 | 4.700 | 3.833 | 3,764,417 |
| 2024-03-06 | 4.860 | 4.900 | 4.840 | 4.860 | 3.963 | 1,496,249 |
| 2024-03-05 | 4.820 | 4.900 | 4.820 | 4.860 | 3.963 | 1,890,377 |
| 2024-03-04 | 4.860 | 4.940 | 4.800 | 4.880 | 3.979 | 4,888,011 |
| 2024-03-01 | 4.800 | 4.880 | 4.760 | 4.840 | 3.947 | 6,516,760 |
| 2024-02-29 | 4.780 | 4.780 | 4.620 | 4.660 | 3.800 | 1,444,972 |
| 2024-02-28 | 4.800 | 4.800 | 4.720 | 4.780 | 3.898 | 1,481,763 |
| 2024-02-27 | 4.820 | 4.820 | 4.740 | 4.800 | 3.914 | 1,932,927 |
| 2024-02-23 | 4.720 | 4.860 | 4.720 | 4.800 | 3.914 | 6,623,172 |
| 2024-02-22 | 4.580 | 4.600 | 4.540 | 4.600 | 3.751 | 1,361,055 |
| 2024-02-21 | 4.520 | 4.580 | 4.500 | 4.540 | 3.702 | 702,251 |
| 2024-02-20 | 4.600 | 4.600 | 4.500 | 4.500 | 3.669 | 802,000 |
| 2024-02-19 | 4.620 | 4.620 | 4.560 | 4.600 | 3.751 | 746,919 |
| 2024-02-16 | 4.580 | 4.600 | 4.540 | 4.560 | 3.718 | 898,962 |
| 2024-02-15 | 4.560 | 4.600 | 4.560 | 4.580 | 3.735 | 760,616 |
| 2024-02-14 | 4.620 | 4.660 | 4.540 | 4.560 | 3.718 | 3,281,614 |
| 2024-02-13 | 4.520 | 4.620 | 4.500 | 4.600 | 3.751 | 2,069,357 |
| 2024-02-12 | 4.540 | 4.540 | 4.480 | 4.500 | 3.669 | 2,236,593 |
| 2024-02-09 | 4.500 | 4.540 | 4.440 | 4.520 | 3.686 | 1,541,544 |
| 2024-02-08 | 4.420 | 4.520 | 4.420 | 4.500 | 3.669 | 2,632,749 |
| 2024-02-07 | 4.320 | 4.400 | 4.280 | 4.400 | 3.588 | 1,114,754 |
| 2024-02-06 | 4.280 | 4.320 | 4.260 | 4.320 | 3.523 | 1,762,914 |
| 2024-02-05 | 4.240 | 4.300 | 4.220 | 4.260 | 3.474 | 561,511 |
| 2024-02-02 | 4.320 | 4.340 | 4.240 | 4.260 | 3.474 | 1,697,343 |
| 2024-02-01 | 4.300 | 4.320 | 4.280 | 4.300 | 3.506 | 774,735 |
| 2024-01-31 | 4.380 | 4.400 | 4.280 | 4.300 | 3.506 | 2,178,617 |
| 2024-01-30 | 4.380 | 4.400 | 4.380 | 4.400 | 3.588 | 195,032 |
| 2024-01-29 | 4.380 | 4.400 | 4.360 | 4.380 | 3.572 | 704,038 |
| 2024-01-26 | 4.380 | 4.400 | 4.360 | 4.380 | 3.572 | 660,992 |
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.