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
2022-05-09	6.950	7.000	6.750	6.800	5.055	1,817,900
2022-05-06	7.100	7.100	6.950	7.000	5.204	2,339,800
2022-05-05	7.250	7.300	7.100	7.200	5.352	1,560,100
2022-05-03	7.500	7.500	7.200	7.250	5.389	1,587,800
2022-04-29	7.550	7.550	7.350	7.450	5.538	2,386,400
2022-04-28	7.200	7.550	7.200	7.550	5.612	5,396,000
2022-04-27	7.350	7.400	7.250	7.350	5.330	1,329,600
2022-04-26	7.500	7.500	7.300	7.300	5.294	648,300
2022-04-25	7.300	7.500	7.300	7.400	5.366	750,200
2022-04-22	7.500	7.500	7.400	7.450	5.403	1,989,400
2022-04-21	7.300	7.550	7.200	7.550	5.475	2,235,300
2022-04-20	7.200	7.250	7.200	7.250	5.257	446,600
2022-04-19	7.150	7.300	7.150	7.200	5.221	485,500
2022-04-18	7.200	7.200	7.100	7.150	5.185	364,600
2022-04-12	7.150	7.250	7.100	7.200	5.221	765,800
2022-04-11	7.300	7.300	7.200	7.250	5.257	901,500
2022-04-08	7.350	7.350	7.250	7.300	5.294	1,205,600
2022-04-07	7.500	7.500	7.350	7.350	5.330	1,326,100
2022-04-05	7.400	7.500	7.350	7.500	5.439	1,612,800
2022-04-04	7.400	7.450	7.300	7.350	5.330	1,885,000
2022-04-01	7.450	7.500	7.400	7.400	5.366	1,112,000
2022-03-31	7.500	7.550	7.450	7.450	5.403	626,600
2022-03-30	7.550	7.600	7.500	7.500	5.439	1,411,700
2022-03-29	7.650	7.700	7.550	7.550	5.475	1,132,400
2022-03-28	7.600	7.650	7.550	7.650	5.548	3,066,700
2022-03-25	7.550	7.650	7.450	7.600	5.511	2,830,400
2022-03-24	7.550	7.550	7.400	7.500	5.439	2,318,514
2022-03-23	7.500	7.700	7.500	7.550	5.475	8,040,103
2022-03-22	7.500	7.550	7.400	7.450	5.403	2,887,100
2022-03-21	7.450	7.500	7.400	7.500	5.439	1,987,700
2022-03-18	7.500	7.500	7.350	7.450	5.403	3,440,000
2022-03-17	7.350	7.550	7.350	7.500	5.439	12,936,600
2022-03-16	7.200	7.300	7.150	7.250	5.257	1,129,100
2022-03-15	7.150	7.250	7.150	7.150	5.185	1,092,000
2022-03-14	7.150	7.250	7.100	7.150	5.185	1,636,300
2022-03-11	7.050	7.200	7.050	7.150	5.185	880,900
2022-03-10	7.050	7.250	7.050	7.050	5.112	2,543,300
2022-03-09	7.050	7.050	6.900	7.050	5.112	1,425,100
2022-03-08	6.900	7.000	6.600	6.900	5.004	3,104,800
2022-03-07	6.950	7.100	6.850	6.950	5.040	3,943,900
2022-03-04	7.350	7.350	7.100	7.100	5.149	4,948,400
2022-03-03	7.000	7.300	6.950	7.300	5.294	4,015,900
2022-03-02	7.100	7.150	6.950	7.000	5.076	2,557,800
2022-03-01	7.200	7.250	7.050	7.150	5.185	1,540,400
2022-02-28	7.200	7.200	7.150	7.150	5.185	542,200
2022-02-25	7.150	7.300	7.050	7.200	5.221	1,838,600
2022-02-24	7.150	7.150	6.950	7.100	5.149	2,343,600
2022-02-23	7.250	7.300	7.100	7.100	5.149	726,700
2022-02-22	7.150	7.150	7.050	7.150	5.185	543,800
2022-02-21	7.100	7.300	7.100	7.200	5.221	1,880,500
2022-02-18	7.000	7.200	7.000	7.100	5.149	1,446,700
2022-02-17	7.100	7.200	7.000	7.000	5.076	2,422,400
2022-02-15	7.050	7.150	7.050	7.100	5.149	462,500
2022-02-14	7.050	7.100	7.000	7.050	5.112	846,600
2022-02-11	7.050	7.150	7.000	7.100	5.149	1,491,300
2022-02-10	7.200	7.300	7.100	7.100	5.149	2,460,500
2022-02-09	7.250	7.250	7.100	7.200	5.221	1,287,100
2022-02-08	7.300	7.300	7.150	7.200	5.221	390,100
2022-02-07	7.300	7.350	7.150	7.250	5.257	864,500
2022-02-04	7.300	7.350	7.200	7.300	5.294	667,500

← NewerPage 19 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.