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
2022-02-03	7.500	7.500	7.300	7.300	5.294	444,000
2022-02-02	7.350	7.450	7.350	7.450	5.403	690,600
2022-02-01	7.300	7.350	7.200	7.350	5.330	400,700
2022-01-31	7.150	7.200	7.100	7.200	5.221	565,900
2022-01-28	7.100	7.200	7.100	7.150	5.185	1,166,100
2022-01-27	7.200	7.250	7.100	7.100	5.149	751,300
2022-01-26	7.100	7.250	7.100	7.200	5.221	725,400
2022-01-25	7.200	7.250	7.100	7.150	5.185	1,886,500
2022-01-24	7.350	7.400	7.200	7.250	5.257	1,343,900
2022-01-21	7.400	7.450	7.300	7.350	5.330	940,300
2022-01-20	7.350	7.450	7.350	7.350	5.330	872,700
2022-01-19	7.550	7.550	7.300	7.350	5.330	3,637,300
2022-01-18	7.700	7.700	7.450	7.600	5.511	2,879,200
2022-01-17	7.600	7.700	7.600	7.700	5.584	1,017,800
2022-01-14	7.700	7.750	7.600	7.600	5.511	1,410,100
2022-01-13	7.700	7.700	7.600	7.650	5.548	911,600
2022-01-12	7.650	7.700	7.550	7.600	5.511	1,451,800
2022-01-11	7.550	7.650	7.550	7.550	5.475	912,200
2022-01-10	7.550	7.650	7.550	7.600	5.511	1,435,200
2022-01-07	7.600	7.650	7.550	7.600	5.511	1,810,000
2022-01-06	7.750	7.800	7.600	7.650	5.548	2,249,800
2022-01-05	7.850	7.850	7.750	7.800	5.656	1,601,700
2022-01-04	7.850	7.900	7.750	7.750	5.620	935,600
2021-12-30	7.850	8.050	7.700	7.850	5.693	5,365,500
2021-12-29	7.800	8.000	7.800	7.850	5.693	9,348,600
2021-12-28	7.750	7.800	7.650	7.650	5.548	1,143,700
2021-12-27	7.600	7.850	7.600	7.800	5.656	3,590,400
2021-12-24	7.700	7.700	7.600	7.650	5.548	548,600
2021-12-23	7.800	7.800	7.700	7.700	5.584	278,600
2021-12-22	7.600	7.750	7.500	7.700	5.584	2,097,200
2021-12-21	7.600	7.700	7.600	7.600	5.511	1,193,600
2021-12-20	7.750	7.750	7.500	7.600	5.511	1,889,800
2021-12-17	7.900	7.900	7.750	7.850	5.693	673,200
2021-12-16	7.850	7.950	7.750	7.900	5.729	2,158,600
2021-12-15	7.850	7.900	7.800	7.900	5.729	1,221,400
2021-12-14	7.850	7.900	7.750	7.900	5.729	1,302,500
2021-12-13	7.850	7.950	7.750	7.850	5.693	1,881,500
2021-12-09	7.900	7.950	7.750	7.900	5.729	4,935,900
2021-12-08	7.500	7.900	7.450	7.850	5.693	4,299,700
2021-12-07	7.350	7.500	7.350	7.450	5.403	814,400
2021-12-03	7.650	7.650	7.350	7.400	5.366	2,000,700
2021-12-02	7.500	7.550	7.400	7.500	5.439	1,295,300
2021-12-01	7.400	7.500	7.300	7.500	5.439	2,332,500
2021-11-30	7.600	7.700	7.350	7.400	5.366	3,890,400
2021-11-29	7.800	7.800	7.500	7.600	5.511	2,303,900
2021-11-26	7.800	7.850	7.600	7.700	5.584	3,271,000
2021-11-25	7.950	7.950	7.750	7.800	5.656	2,143,200
2021-11-24	7.700	7.900	7.700	7.900	5.729	1,388,600
2021-11-23	7.950	7.950	7.700	7.700	5.584	2,040,300
2021-11-22	7.850	7.900	7.750	7.900	5.729	2,044,900
2021-11-19	7.850	7.900	7.800	7.850	5.693	1,187,700
2021-11-18	7.850	7.950	7.800	7.800	5.656	1,568,800
2021-11-17	7.950	7.950	7.850	7.850	5.693	1,551,100
2021-11-16	7.950	8.050	7.850	7.950	5.765	2,718,200
2021-11-15	8.000	8.050	7.850	7.950	5.765	2,341,000
2021-11-12	8.100	8.200	8.000	8.000	5.801	5,199,500
2021-11-11	7.750	7.950	7.750	7.950	5.765	1,483,300
2021-11-10	7.800	7.850	7.700	7.750	5.620	1,118,300
2021-11-09	8.000	8.000	7.800	7.800	5.656	1,540,200
2021-11-08	7.850	8.000	7.800	7.950	5.765	1,903,300

← NewerPage 20 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.