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
2023-10-27	4.340	4.340	4.240	4.260	3.474	1,986,642
2023-10-26	4.360	4.360	4.280	4.320	3.523	1,459,623
2023-10-25	4.340	4.400	4.340	4.360	3.555	607,829
2023-10-24	4.340	4.360	4.300	4.320	3.523	857,106
2023-10-20	4.340	4.400	4.340	4.360	3.555	1,366,498
2023-10-19	4.480	4.500	4.300	4.340	3.539	3,144,663
2023-10-18	4.500	4.540	4.460	4.480	3.653	1,175,581
2023-10-17	4.520	4.560	4.480	4.500	3.669	2,042,764
2023-10-16	4.620	4.620	4.480	4.520	3.686	1,357,058
2023-10-12	4.620	4.640	4.560	4.620	3.767	1,157,750
2023-10-11	4.600	4.640	4.580	4.620	3.767	980,225
2023-10-10	4.540	4.600	4.540	4.580	3.735	978,719
2023-10-09	4.580	4.580	4.460	4.520	3.686	1,204,567
2023-10-06	4.640	4.680	4.560	4.580	3.735	1,602,297
2023-10-05	4.560	4.640	4.500	4.600	3.751	1,741,776
2023-10-04	4.420	4.560	4.420	4.500	3.669	2,863,001
2023-10-03	4.700	4.700	4.460	4.480	3.653	5,360,193
2023-10-02	4.820	4.920	4.660	4.720	3.849	5,418,994
2023-09-29	4.360	4.820	4.340	4.780	3.898	11,136,450
2023-09-28	4.420	4.420	4.300	4.320	3.523	2,219,727
2023-09-27	4.360	4.420	4.320	4.400	3.588	1,662,400
2023-09-26	4.400	4.440	4.360	4.360	3.555	1,291,451
2023-09-25	4.480	4.480	4.400	4.420	3.604	1,340,803
2023-09-22	4.440	4.520	4.420	4.480	3.653	1,208,548
2023-09-21	4.440	4.440	4.380	4.420	3.604	1,251,900
2023-09-20	4.360	4.460	4.340	4.400	3.588	1,694,424
2023-09-19	4.480	4.560	4.320	4.380	3.572	7,433,740
2023-09-18	4.580	4.580	4.500	4.500	3.669	1,616,890
2023-09-15	4.620	4.640	4.560	4.580	3.735	1,468,365
2023-09-14	4.580	4.660	4.580	4.580	3.735	2,068,511
2023-09-13	4.660	4.680	4.560	4.580	3.735	2,617,648
2023-09-12	4.780	4.780	4.620	4.620	3.767	2,439,251
2023-09-11	4.700	4.820	4.700	4.720	3.849	2,312,105
2023-09-08	4.600	4.740	4.600	4.680	3.816	3,824,608
2023-09-07	4.720	4.780	4.580	4.600	3.751	5,074,000
2023-09-06	4.820	4.840	4.760	4.760	3.881	1,376,894
2023-09-05	4.820	4.900	4.800	4.820	3.930	1,619,994
2023-09-04	4.920	4.960	4.760	4.820	3.930	2,890,054
2023-09-01	4.940	4.980	4.880	4.900	3.996	2,708,094
2023-08-31	4.960	4.980	4.940	4.960	4.045	1,734,713
2023-08-30	5.000	5.000	4.960	4.980	4.061	2,514,390
2023-08-29	5.050	5.100	4.980	4.980	4.061	1,965,372
2023-08-28	5.050	5.150	5.000	5.050	4.118	1,637,186
2023-08-25	4.960	5.050	4.960	5.000	4.077	1,487,624
2023-08-24	4.980	5.000	4.900	4.980	4.061	2,822,909
2023-08-23	5.100	5.150	5.050	5.100	4.020	2,315,581
2023-08-22	5.150	5.150	5.050	5.100	4.020	1,246,563
2023-08-21	5.100	5.150	5.000	5.100	4.020	2,066,813
2023-08-18	5.100	5.150	5.050	5.100	4.020	1,835,728
2023-08-17	5.000	5.100	5.000	5.050	3.981	2,247,169
2023-08-16	5.000	5.000	4.920	4.980	3.926	1,497,919
2023-08-15	5.000	5.050	4.900	4.980	3.926	3,091,142
2023-08-11	4.680	4.980	4.680	4.940	3.894	5,667,445
2023-08-10	4.560	4.780	4.560	4.740	3.736	3,628,457
2023-08-09	4.500	4.560	4.480	4.560	3.594	610,925
2023-08-08	4.540	4.540	4.460	4.480	3.531	923,335
2023-08-07	4.620	4.620	4.480	4.520	3.563	1,714,717
2023-08-04	4.640	4.680	4.580	4.600	3.626	1,830,516
2023-08-03	4.540	4.640	4.540	4.640	3.658	1,480,793
2023-08-02	4.500	4.560	4.500	4.540	3.579	1,343,514

← NewerPage 13 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.