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
2022-11-03	6.800	6.850	6.750	6.750	5.142	1,454,859
2022-11-02	6.850	6.900	6.800	6.800	5.180	1,828,136
2022-11-01	7.000	7.050	6.850	6.850	5.218	2,927,065
2022-10-31	6.800	6.950	6.800	6.900	5.256	2,202,500
2022-10-28	6.800	6.800	6.750	6.800	5.180	361,853
2022-10-27	6.700	6.800	6.700	6.750	5.142	850,361
2022-10-26	6.850	6.850	6.700	6.700	5.104	1,425,912
2022-10-25	6.800	6.850	6.750	6.800	5.180	1,060,146
2022-10-21	6.800	6.850	6.750	6.750	5.142	1,205,394
2022-10-20	6.800	6.850	6.800	6.800	5.180	733,660
2022-10-19	6.900	6.950	6.800	6.850	5.218	1,662,615
2022-10-18	6.850	7.000	6.800	6.850	5.218	2,650,601
2022-10-17	6.800	6.900	6.750	6.800	5.180	2,676,188
2022-10-12	6.800	6.900	6.700	6.800	5.180	1,840,218
2022-10-11	6.800	6.850	6.700	6.750	5.142	995,505
2022-10-10	6.950	6.950	6.800	6.800	5.180	1,305,142
2022-10-07	6.900	7.000	6.900	6.900	5.256	2,077,682
2022-10-06	6.850	6.950	6.850	6.900	5.256	2,078,600
2022-10-05	6.850	6.900	6.800	6.850	5.218	2,256,010
2022-10-04	6.700	6.850	6.650	6.800	5.180	2,446,050
2022-10-03	6.800	6.850	6.600	6.700	5.104	2,186,682
2022-09-30	6.800	6.850	6.700	6.800	5.180	1,423,784
2022-09-29	6.950	7.000	6.800	6.800	5.180	1,787,607
2022-09-28	6.900	6.950	6.800	6.900	5.256	2,021,882
2022-09-27	7.000	7.100	6.900	6.900	5.256	2,165,463
2022-09-26	7.050	7.100	6.950	7.050	5.370	2,215,178
2022-09-23	7.250	7.250	7.100	7.100	5.408	2,290,266
2022-09-22	7.150	7.250	7.050	7.250	5.523	1,608,393
2022-09-21	7.200	7.250	7.100	7.100	5.408	4,685,028
2022-09-20	7.100	7.200	7.050	7.150	5.446	939,377
2022-09-19	7.100	7.150	7.050	7.050	5.370	699,141
2022-09-16	7.200	7.200	7.050	7.100	5.408	1,520,974
2022-09-15	7.200	7.250	7.150	7.200	5.485	1,213,635
2022-09-14	7.100	7.200	7.000	7.150	5.446	1,310,632
2022-09-13	7.250	7.300	7.150	7.150	5.446	1,516,626
2022-09-12	7.350	7.400	7.200	7.200	5.485	2,396,400
2022-09-09	7.400	7.450	7.150	7.350	5.599	5,944,920
2022-09-08	7.550	7.550	7.350	7.350	5.599	2,244,899
2022-09-07	7.300	7.550	7.250	7.500	5.713	7,015,152
2022-09-06	7.200	7.300	7.100	7.300	5.561	3,741,075
2022-09-05	7.150	7.300	7.050	7.200	5.485	3,886,502
2022-09-02	7.050	7.150	7.000	7.100	5.408	822,027
2022-09-01	7.100	7.100	7.000	7.050	5.370	1,010,261
2022-08-31	7.050	7.200	7.050	7.100	5.408	1,112,815
2022-08-30	7.100	7.100	7.050	7.050	5.370	1,095,395
2022-08-29	7.000	7.100	6.950	7.100	5.408	1,388,464
2022-08-26	7.100	7.100	7.000	7.000	5.332	1,362,607
2022-08-25	7.000	7.100	6.950	7.050	5.370	1,512,425
2022-08-24	7.100	7.100	7.000	7.050	5.241	2,654,357
2022-08-23	7.100	7.100	7.050	7.050	5.241	1,036,372
2022-08-22	7.050	7.200	7.050	7.100	5.278	1,510,317
2022-08-19	7.100	7.100	6.950	7.050	5.241	1,481,123
2022-08-18	7.050	7.100	7.050	7.100	5.278	982,643
2022-08-17	7.150	7.200	7.000	7.000	5.204	2,237,108
2022-08-16	7.100	7.150	7.050	7.100	5.278	1,032,723
2022-08-15	7.050	7.150	7.050	7.100	5.278	2,933,333
2022-08-11	6.950	7.000	6.850	6.850	5.092	1,318,601
2022-08-10	6.850	6.950	6.850	6.950	5.166	711,783
2022-08-09	6.850	6.950	6.850	6.850	5.092	1,022,228
2022-08-08	6.900	6.950	6.850	6.850	5.092	575,146

← NewerPage 17 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.