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
2023-05-02	5.600	5.700	5.600	5.650	4.304	750,970
2023-04-28	5.700	5.750	5.600	5.600	4.266	1,092,892
2023-04-27	5.750	5.800	5.650	5.650	4.304	977,475
2023-04-26	5.750	5.800	5.700	5.750	4.380	533,706
2023-04-25	5.800	5.850	5.750	5.750	4.380	1,879,689
2023-04-24	5.800	5.850	5.750	5.800	4.418	392,621
2023-04-21	5.800	5.850	5.750	5.800	4.418	531,200
2023-04-20	5.850	5.900	5.750	5.800	4.418	978,814
2023-04-19	5.900	5.950	5.850	5.850	4.456	625,929
2023-04-18	6.000	6.000	5.850	5.900	4.494	746,907
2023-04-17	5.950	6.000	5.900	5.950	4.532	618,641
2023-04-12	6.000	6.000	5.900	5.950	4.532	517,297
2023-04-11	6.000	6.000	5.950	5.950	4.532	346,629
2023-04-10	5.900	5.950	5.850	5.950	4.532	279,782
2023-04-07	5.950	5.950	5.800	5.850	4.456	810,152
2023-04-05	6.000	6.000	5.900	5.950	4.532	548,103
2023-04-04	6.050	6.050	5.950	5.950	4.532	374,278
2023-04-03	5.950	6.050	5.950	6.050	4.609	482,207
2023-03-31	6.100	6.100	5.950	6.000	4.570	1,166,354
2023-03-30	6.150	6.150	6.050	6.100	4.647	1,014,842
2023-03-29	6.200	6.250	6.100	6.150	4.685	654,642
2023-03-28	6.100	6.250	6.000	6.200	4.723	1,902,987
2023-03-27	6.050	6.100	5.950	6.000	4.570	909,188
2023-03-24	5.950	6.050	5.950	6.050	4.609	1,499,513
2023-03-23	5.900	5.950	5.900	5.900	4.494	801,517
2023-03-22	5.950	5.950	5.850	5.900	4.494	234,486
2023-03-21	5.850	5.900	5.800	5.900	4.494	749,140
2023-03-20	5.900	5.900	5.750	5.750	4.380	921,522
2023-03-17	5.900	5.900	5.800	5.800	4.418	502,453
2023-03-16	5.800	5.850	5.750	5.800	4.418	1,438,703
2023-03-15	5.750	5.950	5.750	5.900	4.494	1,244,762
2023-03-14	5.850	5.900	5.700	5.700	4.342	2,069,643
2023-03-13	6.000	6.000	5.900	5.900	4.494	1,237,300
2023-03-10	6.050	6.100	5.950	6.000	4.570	2,207,301
2023-03-09	6.050	6.100	6.000	6.050	4.609	789,093
2023-03-08	6.050	6.100	6.000	6.050	4.609	551,964
2023-03-07	6.000	6.100	6.000	6.100	4.647	767,535
2023-03-03	5.950	6.050	5.900	6.000	4.570	1,138,935
2023-03-02	6.000	6.050	5.950	5.950	4.532	2,040,473
2023-03-01	6.100	6.150	5.950	6.000	4.570	3,365,571
2023-02-28	6.200	6.250	6.050	6.100	4.647	2,753,761
2023-02-27	6.200	6.250	6.100	6.150	4.685	2,920,223
2023-02-24	6.000	6.150	6.000	6.100	4.647	12,558,900
2023-02-23	6.450	6.450	6.350	6.450	4.913	485,086
2023-02-22	6.400	6.500	6.400	6.450	4.913	494,527
2023-02-21	6.400	6.450	6.350	6.400	4.875	901,832
2023-02-20	6.350	6.450	6.350	6.400	4.875	547,780
2023-02-17	6.400	6.450	6.300	6.400	4.875	857,960
2023-02-16	6.300	6.450	6.300	6.400	4.875	737,418
2023-02-15	6.450	6.500	6.250	6.250	4.761	1,926,053
2023-02-14	6.600	6.700	6.350	6.450	4.913	2,147,294
2023-02-13	6.600	6.600	6.550	6.600	5.028	560,624
2023-02-10	6.650	6.650	6.500	6.550	4.989	1,087,970
2023-02-09	6.700	6.700	6.550	6.650	5.066	1,784,869
2023-02-08	6.700	6.750	6.650	6.700	5.104	2,584,945
2023-02-07	6.800	6.950	6.750	6.750	5.142	3,599,672
2023-02-06	6.700	6.800	6.650	6.800	5.180	2,705,203
2023-02-03	6.600	6.750	6.500	6.700	5.104	5,614,961
2023-02-02	6.450	6.700	6.450	6.500	4.951	4,435,835
2023-02-01	6.450	6.450	6.400	6.450	4.913	909,178

← NewerPage 15 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.