T.A.C. Consumer Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 6.500 | 6.650 | 6.450 | 6.650 | 6.650 | 3,838,762 |
| 2026-07-16 | 6.400 | 6.550 | 6.350 | 6.500 | 6.500 | 3,332,122 |
| 2026-07-15 | 6.350 | 6.450 | 6.350 | 6.400 | 6.400 | 2,561,644 |
| 2026-07-14 | 6.350 | 6.350 | 6.300 | 6.350 | 6.350 | 653,356 |
| 2026-07-13 | 6.350 | 6.400 | 6.300 | 6.350 | 6.350 | 1,065,826 |
| 2026-07-10 | 6.250 | 6.350 | 6.250 | 6.350 | 6.350 | 1,014,001 |
| 2026-07-09 | 6.150 | 6.350 | 6.150 | 6.300 | 6.300 | 3,352,489 |
| 2026-07-08 | 6.200 | 6.300 | 6.050 | 6.100 | 6.100 | 3,393,476 |
| 2026-07-07 | 6.350 | 6.350 | 6.200 | 6.250 | 6.250 | 2,155,931 |
| 2026-07-06 | 6.300 | 6.400 | 6.250 | 6.350 | 6.350 | 2,193,250 |
| 2026-07-03 | 6.200 | 6.300 | 6.150 | 6.250 | 6.250 | 2,069,270 |
| 2026-07-02 | 6.200 | 6.200 | 6.100 | 6.150 | 6.150 | 1,797,173 |
| 2026-07-01 | 6.200 | 6.250 | 6.150 | 6.200 | 6.200 | 791,572 |
| 2026-06-30 | 6.150 | 6.200 | 6.100 | 6.200 | 6.200 | 1,497,958 |
| 2026-06-29 | 6.050 | 6.200 | 6.050 | 6.150 | 6.150 | 1,383,897 |
| 2026-06-26 | 6.100 | 6.150 | 6.050 | 6.100 | 6.100 | 1,951,286 |
| 2026-06-25 | 6.150 | 6.200 | 6.100 | 6.100 | 6.100 | 1,589,615 |
| 2026-06-24 | 6.050 | 6.300 | 6.050 | 6.150 | 6.150 | 6,486,459 |
| 2026-06-23 | 6.050 | 6.100 | 6.000 | 6.050 | 6.050 | 1,977,469 |
| 2026-06-22 | 6.100 | 6.150 | 6.000 | 6.050 | 6.050 | 4,841,656 |
| 2026-06-19 | 6.000 | 6.200 | 5.950 | 6.100 | 6.100 | 5,284,972 |
| 2026-06-18 | 5.800 | 6.050 | 5.800 | 5.950 | 5.950 | 6,813,619 |
| 2026-06-17 | 5.800 | 5.850 | 5.750 | 5.800 | 5.800 | 758,114 |
| 2026-06-16 | 5.800 | 5.850 | 5.750 | 5.800 | 5.800 | 874,862 |
| 2026-06-15 | 5.850 | 5.900 | 5.750 | 5.800 | 5.800 | 1,768,365 |
| 2026-06-12 | 5.850 | 5.850 | 5.750 | 5.850 | 5.850 | 2,156,257 |
| 2026-06-11 | 5.700 | 5.850 | 5.700 | 5.800 | 5.800 | 1,217,198 |
| 2026-06-10 | 5.800 | 5.900 | 5.700 | 5.700 | 5.700 | 2,605,376 |
| 2026-06-09 | 5.850 | 5.900 | 5.800 | 5.850 | 5.850 | 672,208 |
| 2026-06-08 | 5.850 | 6.000 | 5.800 | 5.800 | 5.800 | 4,577,030 |
| 2026-06-05 | 5.800 | 5.900 | 5.800 | 5.850 | 5.850 | 1,228,354 |
| 2026-06-04 | 5.800 | 5.900 | 5.750 | 5.800 | 5.800 | 2,475,885 |
| 2026-06-02 | 5.750 | 5.850 | 5.700 | 5.800 | 5.800 | 1,772,079 |
| 2026-05-29 | 5.800 | 5.800 | 5.750 | 5.800 | 5.800 | 1,364,138 |
| 2026-05-28 | 5.900 | 5.900 | 5.700 | 5.750 | 5.750 | 2,250,233 |
| 2026-05-27 | 5.850 | 5.950 | 5.850 | 5.850 | 5.850 | 1,204,108 |
| 2026-05-26 | 5.950 | 5.950 | 5.850 | 5.850 | 5.850 | 1,056,181 |
| 2026-05-25 | 5.800 | 6.000 | 5.750 | 5.950 | 5.950 | 4,584,283 |
| 2026-05-22 | 5.750 | 5.850 | 5.700 | 5.750 | 5.750 | 1,156,201 |
| 2026-05-21 | 5.800 | 5.850 | 5.750 | 5.750 | 5.750 | 1,317,087 |
| 2026-05-20 | 5.900 | 5.900 | 5.700 | 5.800 | 5.800 | 2,879,160 |
| 2026-05-19 | 5.750 | 5.900 | 5.700 | 5.900 | 5.900 | 4,720,412 |
| 2026-05-18 | 5.750 | 5.750 | 5.700 | 5.700 | 5.700 | 1,995,627 |
| 2026-05-15 | 5.700 | 5.750 | 5.650 | 5.750 | 5.750 | 1,913,873 |
| 2026-05-14 | 5.700 | 5.750 | 5.600 | 5.700 | 5.700 | 1,969,884 |
| 2026-05-13 | 5.650 | 5.700 | 5.600 | 5.600 | 5.600 | 1,017,369 |
| 2026-05-12 | 5.700 | 5.750 | 5.600 | 5.600 | 5.600 | 1,961,547 |
| 2026-05-11 | 5.700 | 5.850 | 5.650 | 5.700 | 5.700 | 8,192,970 |
| 2026-05-08 | 5.450 | 5.500 | 5.400 | 5.450 | 5.450 | 1,010,085 |
| 2026-05-07 | 5.500 | 5.550 | 5.450 | 5.450 | 5.450 | 2,034,927 |
| 2026-05-06 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 1,440,551 |
| 2026-05-05 | 5.400 | 5.400 | 5.350 | 5.400 | 5.400 | 727,204 |
| 2026-04-30 | 5.350 | 5.400 | 5.350 | 5.350 | 5.350 | 490,425 |
| 2026-04-29 | 5.350 | 5.350 | 5.300 | 5.350 | 5.350 | 694,390 |
| 2026-04-28 | 5.350 | 5.400 | 5.300 | 5.300 | 5.300 | 620,711 |
| 2026-04-27 | 5.400 | 5.400 | 5.300 | 5.300 | 5.300 | 783,087 |
| 2026-04-24 | 5.350 | 5.400 | 5.300 | 5.350 | 5.350 | 912,488 |
| 2026-04-23 | 5.450 | 5.450 | 5.350 | 5.350 | 5.350 | 1,273,859 |
| 2026-04-22 | 5.450 | 5.500 | 5.400 | 5.450 | 5.450 | 4,428,380 |
| 2026-04-21 | 5.550 | 5.600 | 5.500 | 5.600 | 5.390 | 4,118,452 |
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.