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
2024-01-25	4.380	4.380	4.340	4.360	3.555	327,000
2024-01-24	4.340	4.400	4.320	4.380	3.572	670,460
2024-01-23	4.440	4.440	4.320	4.340	3.539	1,096,416
2024-01-22	4.460	4.460	4.400	4.400	3.588	466,511
2024-01-19	4.440	4.480	4.440	4.460	3.637	565,011
2024-01-18	4.420	4.460	4.400	4.440	3.621	724,249
2024-01-17	4.440	4.440	4.400	4.400	3.588	495,022
2024-01-16	4.460	4.460	4.420	4.440	3.621	308,019
2024-01-15	4.500	4.500	4.440	4.440	3.621	463,327
2024-01-12	4.400	4.480	4.400	4.460	3.637	298,029
2024-01-11	4.520	4.540	4.380	4.380	3.572	1,578,131
2024-01-10	4.480	4.520	4.460	4.500	3.669	576,695
2024-01-09	4.540	4.600	4.460	4.460	3.637	1,380,081
2024-01-08	4.520	4.580	4.500	4.520	3.686	1,955,747
2024-01-05	4.440	4.580	4.420	4.520	3.686	4,005,128
2024-01-04	4.400	4.480	4.380	4.440	3.621	1,486,769
2024-01-03	4.380	4.520	4.360	4.400	3.588	3,138,116
2024-01-02	4.360	4.380	4.300	4.360	3.555	1,652,334
2023-12-28	4.380	4.420	4.340	4.360	3.555	1,429,033
2023-12-27	4.420	4.440	4.320	4.400	3.588	1,771,593
2023-12-26	4.400	4.420	4.380	4.420	3.604	615,858
2023-12-25	4.400	4.420	4.380	4.400	3.588	669,720
2023-12-22	4.420	4.440	4.360	4.400	3.588	768,630
2023-12-21	4.360	4.440	4.360	4.400	3.588	722,465
2023-12-20	4.500	4.500	4.340	4.360	3.555	1,653,616
2023-12-19	4.360	4.480	4.340	4.460	3.637	2,729,954
2023-12-18	4.320	4.320	4.300	4.320	3.523	413,901
2023-12-15	4.260	4.300	4.260	4.300	3.506	635,845
2023-12-14	4.220	4.280	4.220	4.260	3.474	321,644
2023-12-13	4.300	4.300	4.220	4.220	3.441	572,285
2023-12-12	4.320	4.320	4.240	4.260	3.474	498,669
2023-12-08	4.300	4.320	4.260	4.300	3.506	465,491
2023-12-07	4.300	4.300	4.260	4.300	3.506	426,345
2023-12-06	4.240	4.300	4.240	4.300	3.506	1,195,601
2023-12-04	4.240	4.280	4.240	4.240	3.457	533,895
2023-12-01	4.260	4.260	4.220	4.240	3.457	470,339
2023-11-30	4.280	4.280	4.220	4.220	3.441	1,271,473
2023-11-29	4.320	4.320	4.260	4.260	3.474	801,003
2023-11-28	4.340	4.360	4.300	4.300	3.506	257,218
2023-11-27	4.320	4.340	4.300	4.340	3.539	274,806
2023-11-24	4.320	4.340	4.300	4.300	3.506	165,021
2023-11-23	4.300	4.340	4.300	4.300	3.506	635,106
2023-11-22	4.340	4.360	4.260	4.300	3.506	2,598,088
2023-11-21	4.280	4.380	4.280	4.340	3.539	1,486,068
2023-11-20	4.280	4.300	4.220	4.260	3.474	1,211,927
2023-11-17	4.320	4.320	4.260	4.280	3.490	1,333,442
2023-11-16	4.300	4.360	4.280	4.320	3.523	631,991
2023-11-15	4.180	4.320	4.180	4.300	3.506	1,804,284
2023-11-14	4.300	4.300	4.180	4.180	3.409	2,495,482
2023-11-13	4.300	4.320	4.260	4.260	3.474	1,437,306
2023-11-10	4.300	4.400	4.280	4.300	3.506	2,557,301
2023-11-09	4.340	4.340	4.280	4.320	3.523	1,457,166
2023-11-08	4.340	4.380	4.320	4.320	3.523	506,332
2023-11-07	4.320	4.340	4.300	4.320	3.523	563,850
2023-11-06	4.440	4.460	4.280	4.320	3.523	3,015,582
2023-11-03	4.360	4.440	4.360	4.420	3.604	876,086
2023-11-02	4.360	4.360	4.320	4.360	3.555	1,429,117
2023-11-01	4.340	4.380	4.280	4.340	3.539	803,489
2023-10-31	4.360	4.380	4.300	4.320	3.523	671,713
2023-10-30	4.260	4.340	4.260	4.340	3.539	745,017

← NewerPage 12 of 21 · 1,212 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.