T.A.C. Consumer Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5.300 | 5.350 | 5.250 | 5.350 | 5.149 | 820,210 |
| 2026-01-16 | 5.300 | 5.300 | 5.250 | 5.300 | 5.101 | 1,132,712 |
| 2026-01-15 | 5.250 | 5.300 | 5.200 | 5.300 | 5.101 | 1,582,023 |
| 2026-01-14 | 5.200 | 5.250 | 5.150 | 5.250 | 5.053 | 1,887,322 |
| 2026-01-13 | 5.300 | 5.350 | 5.200 | 5.200 | 5.005 | 1,024,773 |
| 2026-01-12 | 5.450 | 5.450 | 5.250 | 5.300 | 5.101 | 2,208,170 |
| 2026-01-09 | 5.350 | 5.450 | 5.350 | 5.400 | 5.198 | 1,835,706 |
| 2026-01-08 | 5.300 | 5.350 | 5.250 | 5.350 | 5.149 | 2,013,723 |
| 2026-01-07 | 5.200 | 5.350 | 5.200 | 5.250 | 5.053 | 3,796,295 |
| 2026-01-06 | 5.150 | 5.200 | 5.100 | 5.200 | 5.005 | 2,457,508 |
| 2026-01-05 | 5.100 | 5.200 | 5.100 | 5.150 | 4.957 | 1,757,755 |
| 2025-12-30 | 5.100 | 5.200 | 5.100 | 5.150 | 4.957 | 564,524 |
| 2025-12-29 | 5.150 | 5.150 | 5.100 | 5.100 | 4.909 | 1,120,771 |
| 2025-12-26 | 5.100 | 5.150 | 5.050 | 5.150 | 4.957 | 961,945 |
| 2025-12-25 | 5.150 | 5.150 | 5.000 | 5.100 | 4.909 | 1,255,602 |
| 2025-12-24 | 5.050 | 5.200 | 5.050 | 5.200 | 5.005 | 2,106,938 |
| 2025-12-23 | 5.000 | 5.050 | 5.000 | 5.050 | 4.861 | 615,344 |
| 2025-12-22 | 5.000 | 5.050 | 4.980 | 5.000 | 4.813 | 1,571,496 |
| 2025-12-19 | 5.000 | 5.050 | 5.000 | 5.000 | 4.813 | 739,107 |
| 2025-12-18 | 4.960 | 5.050 | 4.940 | 5.000 | 4.813 | 1,925,178 |
| 2025-12-17 | 4.940 | 4.960 | 4.940 | 4.960 | 4.774 | 339,858 |
| 2025-12-16 | 4.960 | 4.960 | 4.920 | 4.940 | 4.755 | 1,164,564 |
| 2025-12-15 | 4.960 | 4.960 | 4.920 | 4.960 | 4.774 | 776,410 |
| 2025-12-12 | 4.920 | 4.960 | 4.920 | 4.960 | 4.774 | 623,583 |
| 2025-12-11 | 4.960 | 4.960 | 4.920 | 4.940 | 4.755 | 377,191 |
| 2025-12-09 | 4.920 | 4.980 | 4.920 | 4.960 | 4.774 | 1,669,625 |
| 2025-12-08 | 4.960 | 4.980 | 4.900 | 4.920 | 4.736 | 1,047,995 |
| 2025-12-04 | 4.940 | 4.960 | 4.920 | 4.960 | 4.774 | 578,890 |
| 2025-12-03 | 4.920 | 4.940 | 4.920 | 4.940 | 4.755 | 176,850 |
| 2025-12-02 | 4.920 | 4.940 | 4.860 | 4.940 | 4.755 | 1,256,514 |
| 2025-12-01 | 4.960 | 4.980 | 4.920 | 4.940 | 4.755 | 1,851,212 |
| 2025-11-28 | 4.940 | 4.960 | 4.920 | 4.960 | 4.774 | 889,941 |
| 2025-11-27 | 4.940 | 4.940 | 4.920 | 4.940 | 4.755 | 283,214 |
| 2025-11-26 | 4.940 | 4.940 | 4.920 | 4.940 | 4.755 | 486,635 |
| 2025-11-25 | 4.960 | 4.960 | 4.920 | 4.920 | 4.736 | 519,585 |
| 2025-11-24 | 4.960 | 4.960 | 4.920 | 4.940 | 4.755 | 686,343 |
| 2025-11-21 | 4.920 | 4.980 | 4.920 | 4.920 | 4.736 | 1,405,038 |
| 2025-11-20 | 4.960 | 4.980 | 4.900 | 4.940 | 4.755 | 909,298 |
| 2025-11-19 | 4.920 | 4.940 | 4.900 | 4.920 | 4.736 | 182,711 |
| 2025-11-18 | 4.900 | 4.920 | 4.880 | 4.920 | 4.736 | 467,725 |
| 2025-11-17 | 4.920 | 4.940 | 4.880 | 4.900 | 4.716 | 1,219,766 |
| 2025-11-14 | 4.880 | 4.900 | 4.860 | 4.900 | 4.716 | 725,747 |
| 2025-11-13 | 4.900 | 4.920 | 4.860 | 4.880 | 4.697 | 985,419 |
| 2025-11-12 | 4.960 | 4.960 | 4.880 | 4.900 | 4.716 | 1,845,471 |
| 2025-11-11 | 5.050 | 5.050 | 4.920 | 4.940 | 4.755 | 2,421,425 |
| 2025-11-10 | 4.980 | 5.050 | 4.920 | 4.980 | 4.793 | 10,973,240 |
| 2025-11-07 | 4.740 | 4.780 | 4.700 | 4.720 | 4.543 | 1,610,701 |
| 2025-11-06 | 4.700 | 4.720 | 4.700 | 4.720 | 4.543 | 315,204 |
| 2025-11-05 | 4.740 | 4.740 | 4.680 | 4.700 | 4.524 | 981,624 |
| 2025-11-04 | 4.760 | 4.760 | 4.720 | 4.720 | 4.543 | 663,909 |
| 2025-11-03 | 4.800 | 4.840 | 4.740 | 4.740 | 4.562 | 1,508,476 |
| 2025-10-31 | 4.780 | 4.840 | 4.780 | 4.800 | 4.620 | 1,201,174 |
| 2025-10-30 | 4.720 | 4.780 | 4.720 | 4.760 | 4.582 | 328,547 |
| 2025-10-29 | 4.760 | 4.760 | 4.700 | 4.700 | 4.524 | 432,800 |
| 2025-10-28 | 4.820 | 4.820 | 4.740 | 4.740 | 4.562 | 514,645 |
| 2025-10-27 | 4.720 | 4.820 | 4.720 | 4.800 | 4.620 | 865,809 |
| 2025-10-24 | 4.760 | 4.800 | 4.720 | 4.720 | 4.543 | 1,048,376 |
| 2025-10-22 | 4.760 | 4.760 | 4.720 | 4.740 | 4.562 | 465,450 |
| 2025-10-21 | 4.660 | 4.740 | 4.660 | 4.720 | 4.543 | 1,164,141 |
| 2025-10-20 | 4.660 | 4.720 | 4.660 | 4.680 | 4.505 | 875,358 |
← NewerPage 4 of 4 · 240 trading days
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.