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
2022-08-05	6.900	6.900	6.800	6.900	5.129	1,257,102
2022-08-04	6.850	7.000	6.850	6.900	5.129	3,676,579
2022-08-03	6.700	6.800	6.700	6.800	5.055	1,640,716
2022-08-02	6.650	6.750	6.650	6.700	4.981	1,547,178
2022-08-01	6.600	6.750	6.550	6.650	4.943	3,091,134
2022-07-27	6.500	6.600	6.500	6.600	4.906	867,921
2022-07-26	6.600	6.700	6.500	6.550	4.869	1,388,288
2022-07-25	6.500	6.600	6.450	6.500	4.832	1,181,400
2022-07-22	6.400	6.500	6.400	6.450	4.795	1,050,211
2022-07-21	6.450	6.500	6.400	6.450	4.795	1,046,503
2022-07-20	6.450	6.450	6.400	6.450	4.795	428,666
2022-07-19	6.450	6.500	6.350	6.400	4.758	1,216,597
2022-07-18	6.400	6.500	6.350	6.450	4.795	695,795
2022-07-15	6.500	6.500	6.350	6.400	4.758	725,975
2022-07-14	6.500	6.500	6.400	6.500	4.832	402,205
2022-07-12	6.450	6.500	6.400	6.500	4.832	395,415
2022-07-11	6.500	6.500	6.450	6.500	4.832	350,372
2022-07-08	6.600	6.600	6.450	6.500	4.832	786,544
2022-07-07	6.450	6.600	6.450	6.600	4.906	1,339,867
2022-07-06	6.500	6.550	6.400	6.400	4.758	1,193,729
2022-07-05	6.700	6.750	6.450	6.550	4.869	1,813,809
2022-07-04	6.850	6.850	6.550	6.600	4.906	1,127,426
2022-07-01	6.700	6.800	6.700	6.750	5.018	596,408
2022-06-30	6.850	6.900	6.700	6.700	4.981	2,547,547
2022-06-29	6.900	6.900	6.800	6.850	5.092	955,149
2022-06-28	6.850	6.900	6.850	6.900	5.129	641,912
2022-06-27	6.900	6.950	6.850	6.850	5.092	647,927
2022-06-24	6.900	6.900	6.850	6.850	5.092	1,221,981
2022-06-23	6.900	6.950	6.850	6.850	5.092	1,274,922
2022-06-22	7.000	7.000	6.850	6.850	5.092	672,176
2022-06-21	6.950	7.000	6.900	7.000	5.204	362,200
2022-06-20	7.000	7.000	6.850	6.950	5.166	653,657
2022-06-17	6.900	7.000	6.800	7.000	5.204	1,276,821
2022-06-16	7.100	7.100	6.900	6.950	5.166	1,991,746
2022-06-15	7.050	7.150	6.950	7.100	5.278	2,651,306
2022-06-14	6.950	7.100	6.950	7.100	5.278	588,783
2022-06-13	7.050	7.150	7.000	7.050	5.241	1,176,511
2022-06-10	7.250	7.250	7.150	7.150	5.315	653,794
2022-06-09	7.250	7.250	7.150	7.250	5.389	587,043
2022-06-08	7.250	7.300	7.250	7.300	5.427	433,511
2022-06-07	7.250	7.300	7.200	7.250	5.389	849,344
2022-06-06	7.200	7.300	7.200	7.300	5.427	808,854
2022-06-02	7.400	7.400	7.150	7.200	5.352	1,858,308
2022-06-01	7.300	7.550	7.250	7.350	5.464	6,549,200
2022-05-31	7.150	7.250	7.150	7.250	5.389	1,795,847
2022-05-30	7.150	7.200	7.100	7.200	5.352	372,871
2022-05-27	7.200	7.200	7.100	7.150	5.315	621,410
2022-05-26	7.150	7.250	7.150	7.150	5.315	673,683
2022-05-25	7.100	7.200	7.100	7.150	5.315	968,512
2022-05-24	7.150	7.150	7.000	7.100	5.278	1,141,214
2022-05-23	7.050	7.150	7.050	7.150	5.315	834,621
2022-05-20	7.150	7.150	7.050	7.050	5.241	762,900
2022-05-19	7.050	7.150	7.000	7.100	5.278	726,200
2022-05-18	7.100	7.150	7.050	7.150	5.315	796,100
2022-05-17	6.900	7.050	6.850	7.050	5.241	989,000
2022-05-13	6.950	7.100	6.750	6.850	5.092	4,355,600
2022-05-12	6.900	6.900	6.650	6.700	4.981	1,845,000
2022-05-11	6.950	6.950	6.800	6.850	5.092	759,100
2022-05-10	6.750	6.950	6.650	6.950	5.166	1,160,800
2022-05-09	6.950	7.000	6.750	6.800	5.055	1,817,900

← NewerPage 18 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.