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
2023-07-31	4.620	4.620	4.500	4.500	3.547	2,677,842
2023-07-27	4.580	4.620	4.540	4.580	3.610	1,533,482
2023-07-26	4.640	4.640	4.560	4.580	3.610	1,172,087
2023-07-25	4.620	4.640	4.580	4.620	3.642	1,332,910
2023-07-24	4.620	4.700	4.600	4.620	3.642	2,400,409
2023-07-21	4.460	4.600	4.440	4.580	3.610	1,645,395
2023-07-20	4.500	4.520	4.420	4.460	3.516	865,056
2023-07-19	4.540	4.560	4.480	4.500	3.547	1,851,002
2023-07-18	4.520	4.560	4.500	4.540	3.579	803,349
2023-07-17	4.400	4.540	4.400	4.520	3.563	875,201
2023-07-14	4.380	4.460	4.380	4.400	3.468	1,078,707
2023-07-13	4.300	4.420	4.240	4.360	3.437	1,829,400
2023-07-12	4.420	4.420	4.300	4.300	3.389	1,969,233
2023-07-11	4.400	4.480	4.400	4.400	3.468	642,920
2023-07-10	4.500	4.540	4.400	4.400	3.468	1,722,540
2023-07-07	4.500	4.540	4.460	4.500	3.547	607,035
2023-07-06	4.640	4.640	4.480	4.500	3.547	2,755,053
2023-07-05	4.720	4.740	4.600	4.640	3.658	1,252,314
2023-07-04	4.620	4.720	4.620	4.720	3.721	1,033,801
2023-07-03	4.660	4.720	4.600	4.620	3.642	1,394,401
2023-06-30	4.660	4.780	4.640	4.660	3.673	2,165,987
2023-06-29	4.620	4.740	4.620	4.640	3.658	1,796,793
2023-06-28	4.600	4.700	4.540	4.600	3.626	3,137,449
2023-06-27	4.560	4.640	4.540	4.580	3.610	2,293,787
2023-06-26	4.660	4.700	4.540	4.560	3.594	1,684,767
2023-06-23	4.660	4.720	4.540	4.660	3.673	2,418,486
2023-06-22	4.780	4.800	4.620	4.620	3.642	3,495,750
2023-06-21	4.860	4.860	4.780	4.780	3.768	1,862,763
2023-06-20	4.940	4.960	4.820	4.880	3.847	3,602,240
2023-06-19	5.000	5.000	4.920	4.920	3.878	1,591,658
2023-06-16	5.050	5.100	4.920	4.960	3.910	3,238,244
2023-06-15	5.000	5.050	5.000	5.050	3.981	456,792
2023-06-14	5.050	5.100	5.000	5.000	3.941	1,129,344
2023-06-13	5.050	5.150	5.050	5.100	4.020	1,452,221
2023-06-12	5.050	5.100	5.000	5.050	3.981	3,244,796
2023-06-09	5.050	5.100	5.000	5.050	3.981	2,200,183
2023-06-08	5.000	5.200	5.000	5.050	3.981	4,006,903
2023-06-07	4.980	5.050	4.980	5.000	3.941	1,247,948
2023-06-06	5.150	5.200	4.960	4.980	3.926	2,589,360
2023-06-02	5.300	5.350	5.050	5.100	4.020	2,793,262
2023-06-01	5.300	5.350	5.250	5.300	4.178	283,155
2023-05-31	5.350	5.350	5.250	5.300	4.178	688,368
2023-05-30	5.400	5.450	5.300	5.300	4.178	961,022
2023-05-29	5.450	5.500	5.400	5.400	4.257	1,183,733
2023-05-26	5.400	5.550	5.400	5.450	4.296	385,860
2023-05-25	5.450	5.450	5.350	5.400	4.257	474,404
2023-05-24	5.450	5.650	5.350	5.350	4.217	1,704,762
2023-05-23	5.300	5.500	5.250	5.450	4.296	1,293,269
2023-05-22	5.350	5.350	5.150	5.300	4.178	1,477,125
2023-05-19	5.350	5.400	5.300	5.350	4.217	504,130
2023-05-18	5.350	5.400	5.300	5.350	4.217	920,247
2023-05-17	5.350	5.450	5.350	5.350	4.217	388,467
2023-05-16	5.400	5.550	5.350	5.400	4.257	1,571,481
2023-05-15	5.350	5.550	5.300	5.450	4.296	2,128,977
2023-05-12	5.550	5.600	5.400	5.400	4.257	4,696,094
2023-05-11	5.750	5.800	5.700	5.750	4.532	889,972
2023-05-10	5.750	5.850	5.700	5.750	4.532	765,789
2023-05-09	5.700	5.750	5.600	5.750	4.532	572,855
2023-05-08	5.650	5.750	5.650	5.650	4.454	1,089,000
2023-05-03	5.650	5.750	5.600	5.750	4.380	857,848

← NewerPage 14 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.