T.A.C. Consumer Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5.500 | 5.600 | 5.500 | 5.550 | 5.342 | 3,903,302 |
| 2026-04-17 | 5.550 | 5.600 | 5.450 | 5.500 | 5.294 | 2,224,926 |
| 2026-04-16 | 5.500 | 5.550 | 5.450 | 5.550 | 5.342 | 2,242,722 |
| 2026-04-10 | 5.450 | 5.450 | 5.400 | 5.450 | 5.246 | 998,722 |
| 2026-04-09 | 5.500 | 5.500 | 5.400 | 5.400 | 5.198 | 1,043,426 |
| 2026-04-08 | 5.450 | 5.500 | 5.400 | 5.500 | 5.294 | 1,406,083 |
| 2026-04-07 | 5.450 | 5.450 | 5.400 | 5.450 | 5.246 | 1,265,867 |
| 2026-04-03 | 5.550 | 5.550 | 5.400 | 5.450 | 5.246 | 1,798,607 |
| 2026-04-02 | 5.500 | 5.550 | 5.450 | 5.500 | 5.294 | 1,545,786 |
| 2026-04-01 | 5.450 | 5.550 | 5.450 | 5.500 | 5.294 | 1,498,936 |
| 2026-03-31 | 5.400 | 5.400 | 5.350 | 5.400 | 5.198 | 628,714 |
| 2026-03-30 | 5.300 | 5.400 | 5.300 | 5.400 | 5.198 | 755,815 |
| 2026-03-27 | 5.300 | 5.450 | 5.300 | 5.350 | 5.149 | 922,192 |
| 2026-03-26 | 5.300 | 5.400 | 5.300 | 5.300 | 5.101 | 1,332,592 |
| 2026-03-25 | 5.400 | 5.450 | 5.350 | 5.400 | 5.198 | 1,260,111 |
| 2026-03-24 | 5.250 | 5.400 | 5.250 | 5.350 | 5.149 | 1,325,078 |
| 2026-03-23 | 5.350 | 5.350 | 5.200 | 5.250 | 5.053 | 2,985,875 |
| 2026-03-20 | 5.400 | 5.500 | 5.400 | 5.450 | 5.246 | 924,853 |
| 2026-03-19 | 5.450 | 5.500 | 5.350 | 5.400 | 5.198 | 1,956,889 |
| 2026-03-18 | 5.500 | 5.600 | 5.450 | 5.500 | 5.294 | 1,219,337 |
| 2026-03-17 | 5.450 | 5.550 | 5.450 | 5.500 | 5.294 | 1,283,065 |
| 2026-03-16 | 5.500 | 5.550 | 5.450 | 5.500 | 5.294 | 900,440 |
| 2026-03-13 | 5.600 | 5.600 | 5.500 | 5.550 | 5.342 | 1,074,808 |
| 2026-03-12 | 5.700 | 5.700 | 5.500 | 5.600 | 5.390 | 1,142,914 |
| 2026-03-11 | 5.650 | 5.650 | 5.550 | 5.650 | 5.438 | 1,135,911 |
| 2026-03-10 | 5.600 | 5.650 | 5.500 | 5.600 | 5.390 | 1,453,671 |
| 2026-03-09 | 5.450 | 5.600 | 5.300 | 5.500 | 5.294 | 2,678,347 |
| 2026-03-06 | 5.500 | 5.700 | 5.450 | 5.700 | 5.486 | 1,545,015 |
| 2026-03-05 | 5.500 | 5.600 | 5.450 | 5.550 | 5.342 | 2,959,062 |
| 2026-03-04 | 5.300 | 5.500 | 5.200 | 5.400 | 5.198 | 7,267,133 |
| 2026-03-02 | 5.700 | 5.750 | 5.600 | 5.650 | 5.438 | 9,604,547 |
| 2026-02-27 | 5.850 | 6.050 | 5.850 | 6.050 | 5.823 | 2,667,066 |
| 2026-02-26 | 5.850 | 5.950 | 5.800 | 5.950 | 5.727 | 1,331,926 |
| 2026-02-25 | 5.900 | 5.950 | 5.800 | 5.850 | 5.631 | 1,045,177 |
| 2026-02-24 | 5.800 | 5.900 | 5.700 | 5.900 | 5.679 | 2,295,387 |
| 2026-02-23 | 5.900 | 5.900 | 5.700 | 5.750 | 5.534 | 1,873,818 |
| 2026-02-20 | 5.950 | 5.950 | 5.800 | 5.900 | 5.679 | 1,932,839 |
| 2026-02-19 | 6.000 | 6.000 | 5.900 | 6.000 | 5.775 | 2,536,596 |
| 2026-02-18 | 5.850 | 6.050 | 5.800 | 5.900 | 5.679 | 3,873,032 |
| 2026-02-17 | 5.800 | 5.850 | 5.750 | 5.800 | 5.583 | 1,524,447 |
| 2026-02-16 | 5.700 | 5.800 | 5.700 | 5.750 | 5.534 | 1,294,746 |
| 2026-02-13 | 5.800 | 5.800 | 5.650 | 5.700 | 5.486 | 1,644,447 |
| 2026-02-12 | 5.700 | 5.800 | 5.650 | 5.750 | 5.534 | 2,230,935 |
| 2026-02-11 | 5.750 | 5.750 | 5.650 | 5.700 | 5.486 | 1,802,514 |
| 2026-02-10 | 5.500 | 5.700 | 5.500 | 5.700 | 5.486 | 2,527,334 |
| 2026-02-09 | 5.500 | 5.600 | 5.500 | 5.500 | 5.294 | 1,937,040 |
| 2026-02-06 | 5.500 | 5.500 | 5.450 | 5.450 | 5.246 | 505,930 |
| 2026-02-05 | 5.450 | 5.500 | 5.450 | 5.500 | 5.294 | 710,299 |
| 2026-02-04 | 5.500 | 5.550 | 5.450 | 5.450 | 5.246 | 1,266,617 |
| 2026-02-03 | 5.450 | 5.550 | 5.450 | 5.500 | 5.294 | 1,839,448 |
| 2026-02-02 | 5.450 | 5.550 | 5.400 | 5.450 | 5.246 | 1,805,337 |
| 2026-01-30 | 5.350 | 5.450 | 5.300 | 5.450 | 5.246 | 1,253,871 |
| 2026-01-29 | 5.400 | 5.450 | 5.350 | 5.350 | 5.149 | 1,976,819 |
| 2026-01-28 | 5.450 | 5.500 | 5.350 | 5.400 | 5.198 | 1,468,556 |
| 2026-01-27 | 5.450 | 5.500 | 5.400 | 5.450 | 5.246 | 1,155,542 |
| 2026-01-26 | 5.550 | 5.650 | 5.450 | 5.450 | 5.246 | 1,755,050 |
| 2026-01-23 | 5.500 | 5.550 | 5.400 | 5.500 | 5.294 | 2,680,268 |
| 2026-01-22 | 5.350 | 5.500 | 5.350 | 5.450 | 5.246 | 2,686,357 |
| 2026-01-21 | 5.300 | 5.450 | 5.300 | 5.400 | 5.198 | 2,256,544 |
| 2026-01-20 | 5.250 | 5.350 | 5.250 | 5.300 | 5.101 | 1,788,955 |
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.