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
2025-10-17	4.740	4.740	4.640	4.660	4.485	1,866,518
2025-10-16	4.700	4.720	4.660	4.700	4.524	762,740
2025-10-15	4.660	4.720	4.660	4.700	4.524	525,455
2025-10-14	4.760	4.760	4.660	4.680	4.505	2,013,835
2025-10-10	4.800	4.800	4.760	4.780	4.601	622,818
2025-10-09	4.800	4.820	4.780	4.820	4.639	989,285
2025-10-08	4.780	4.800	4.760	4.800	4.620	992,482
2025-10-07	4.780	4.820	4.780	4.800	4.620	788,685
2025-10-06	4.800	4.840	4.780	4.780	4.601	2,245,317
2025-10-03	4.820	4.840	4.800	4.800	4.620	1,537,593
2025-10-02	4.800	4.840	4.800	4.820	4.639	849,553
2025-10-01	4.800	4.840	4.780	4.800	4.620	865,762
2025-09-30	4.860	4.880	4.800	4.800	4.620	859,076
2025-09-29	4.860	4.880	4.860	4.880	4.697	677,232
2025-09-26	4.820	4.860	4.800	4.860	4.678	490,975
2025-09-25	4.760	4.820	4.760	4.800	4.620	609,267
2025-09-24	4.740	4.780	4.720	4.780	4.601	576,571
2025-09-23	4.800	4.800	4.720	4.740	4.562	1,790,205
2025-09-22	4.820	4.860	4.800	4.800	4.620	1,113,265
2025-09-19	4.800	4.840	4.800	4.840	4.659	448,014
2025-09-18	4.880	4.880	4.740	4.820	4.639	2,391,198
2025-09-17	4.940	4.940	4.860	4.880	4.697	2,455,427
2025-09-16	4.940	4.980	4.920	4.960	4.774	2,442,405
2025-09-15	4.920	4.920	4.860	4.920	4.736	1,387,198
2025-09-12	4.920	4.920	4.860	4.920	4.736	940,259
2025-09-11	4.880	4.960	4.880	4.900	4.716	1,680,670
2025-09-10	4.940	4.940	4.880	4.880	4.697	847,895
2025-09-09	4.800	4.900	4.800	4.880	4.697	1,446,055
2025-09-08	4.860	4.860	4.700	4.800	4.620	2,347,566
2025-09-05	4.960	4.960	4.860	4.880	4.697	1,080,403
2025-09-04	4.960	4.960	4.880	4.920	4.736	1,135,834
2025-09-03	4.780	4.860	4.740	4.840	4.659	856,374
2025-09-02	4.760	4.780	4.740	4.760	4.582	560,163
2025-09-01	4.820	4.820	4.740	4.760	4.582	1,361,247
2025-08-29	4.800	4.820	4.780	4.780	4.601	566,443
2025-08-28	4.800	4.840	4.780	4.800	4.620	220,435
2025-08-27	4.800	4.840	4.780	4.780	4.601	560,101
2025-08-26	4.840	4.840	4.800	4.800	4.620	660,377
2025-08-25	4.840	4.840	4.800	4.800	4.620	1,255,521
2025-08-22	4.780	4.820	4.740	4.780	4.601	2,359,937
2025-08-21	5.100	5.150	5.000	5.000	4.610	3,474,953
2025-08-20	5.050	5.100	5.000	5.100	4.703	2,280,469
2025-08-19	5.000	5.150	5.000	5.050	4.657	2,500,401
2025-08-18	5.050	5.100	4.980	5.000	4.610	1,786,834
2025-08-15	5.100	5.150	5.050	5.050	4.657	1,834,255
2025-08-14	5.050	5.100	5.000	5.100	4.703	1,854,087
2025-08-13	5.250	5.250	5.050	5.100	4.703	5,342,130
2025-08-08	4.880	4.940	4.880	4.920	4.537	1,380,199
2025-08-07	4.900	4.920	4.860	4.880	4.500	2,334,863
2025-08-06	4.800	4.860	4.760	4.840	4.463	1,676,551
2025-08-05	4.660	4.800	4.640	4.800	4.426	1,913,766
2025-08-04	4.660	4.660	4.580	4.640	4.278	514,664
2025-08-01	4.680	4.700	4.600	4.660	4.297	1,687,808
2025-07-31	4.680	4.680	4.640	4.680	4.315	620,968
2025-07-30	4.660	4.680	4.620	4.660	4.297	867,309
2025-07-29	4.660	4.660	4.600	4.660	4.297	402,861
2025-07-25	4.620	4.640	4.600	4.600	4.242	365,087
2025-07-24	4.640	4.660	4.580	4.600	4.242	562,076
2025-07-23	4.560	4.640	4.560	4.640	4.278	537,245
2025-07-22	4.620	4.640	4.560	4.580	4.223	504,714

← NewerPage 5 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.