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
2023-01-31	6.400	6.450	6.400	6.400	4.875	629,976
2023-01-30	6.400	6.450	6.350	6.400	4.875	622,472
2023-01-27	6.350	6.400	6.350	6.400	4.875	651,172
2023-01-26	6.400	6.450	6.200	6.300	4.799	2,691,419
2023-01-25	6.450	6.500	6.400	6.400	4.875	845,092
2023-01-24	6.450	6.550	6.450	6.450	4.913	812,771
2023-01-23	6.500	6.500	6.400	6.450	4.913	917,275
2023-01-20	6.500	6.500	6.400	6.450	4.913	1,488,901
2023-01-19	6.500	6.500	6.450	6.500	4.951	1,090,891
2023-01-18	6.500	6.550	6.400	6.500	4.951	1,644,991
2023-01-17	6.450	6.550	6.450	6.500	4.951	1,682,456
2023-01-16	6.450	6.500	6.400	6.450	4.913	873,811
2023-01-13	6.450	6.500	6.400	6.450	4.913	1,359,336
2023-01-12	6.500	6.500	6.300	6.450	4.913	2,513,182
2023-01-11	6.550	6.550	6.450	6.500	4.951	1,437,247
2023-01-10	6.500	6.550	6.450	6.450	4.913	1,163,251
2023-01-09	6.350	6.500	6.300	6.500	4.951	2,365,541
2023-01-06	6.250	6.400	6.250	6.300	4.799	3,163,356
2023-01-05	6.400	6.450	6.200	6.200	4.723	2,372,883
2023-01-04	6.400	6.450	6.350	6.400	4.875	897,121
2023-01-03	6.450	6.450	6.300	6.350	4.837	2,073,198
2022-12-30	6.450	6.500	6.400	6.400	4.875	1,384,813
2022-12-29	6.350	6.450	6.350	6.400	4.875	845,802
2022-12-28	6.400	6.450	6.350	6.350	4.837	1,547,701
2022-12-27	6.300	6.450	6.300	6.350	4.837	1,569,523
2022-12-26	6.350	6.400	6.300	6.300	4.799	1,140,552
2022-12-23	6.400	6.450	6.350	6.400	4.875	363,018
2022-12-22	6.400	6.450	6.400	6.400	4.875	417,318
2022-12-21	6.400	6.450	6.350	6.400	4.875	900,224
2022-12-20	6.500	6.500	6.350	6.350	4.837	1,479,886
2022-12-19	6.550	6.550	6.450	6.500	4.951	1,399,720
2022-12-16	6.450	6.550	6.400	6.550	4.989	1,292,202
2022-12-15	6.400	6.550	6.400	6.450	4.913	2,688,516
2022-12-14	6.300	6.650	6.300	6.450	4.913	13,453,160
2022-12-13	6.200	6.350	6.150	6.250	4.761	3,211,968
2022-12-09	6.100	6.250	6.050	6.150	4.685	3,392,887
2022-12-08	6.050	6.150	6.000	6.050	4.609	2,780,716
2022-12-07	6.100	6.150	6.000	6.000	4.570	4,367,380
2022-12-06	6.200	6.200	5.950	6.100	4.647	5,561,542
2022-12-02	6.350	6.350	6.100	6.150	4.685	5,126,121
2022-12-01	6.250	6.350	6.250	6.350	4.837	741,655
2022-11-30	6.250	6.300	6.200	6.250	4.761	1,257,604
2022-11-29	6.350	6.350	6.150	6.200	4.723	4,057,222
2022-11-28	6.350	6.400	6.300	6.350	4.837	617,047
2022-11-25	6.200	6.350	6.200	6.350	4.837	933,365
2022-11-24	6.200	6.350	6.150	6.300	4.799	2,222,822
2022-11-23	6.250	6.350	6.150	6.150	4.685	3,064,629
2022-11-22	6.500	6.500	6.050	6.150	4.685	9,287,137
2022-11-21	6.550	6.550	6.400	6.500	4.951	2,830,453
2022-11-18	6.600	6.600	6.500	6.550	4.989	1,241,322
2022-11-17	6.650	6.700	6.550	6.600	5.028	3,431,578
2022-11-16	6.800	6.800	6.550	6.600	5.028	32,942,078
2022-11-15	6.700	6.800	6.700	6.800	5.180	1,436,062
2022-11-14	6.850	6.850	6.650	6.700	5.104	3,060,915
2022-11-11	6.900	6.950	6.750	6.850	5.218	3,658,411
2022-11-10	6.800	6.850	6.750	6.800	5.180	2,682,258
2022-11-09	6.850	7.000	6.800	6.800	5.180	10,234,890
2022-11-08	6.800	6.900	6.800	6.800	5.180	1,623,612
2022-11-07	6.850	6.900	6.750	6.800	5.180	2,553,675
2022-11-04	6.800	6.850	6.750	6.800	5.180	4,979,517

← NewerPage 16 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.