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
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

← NewerPage 2 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.