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
2025-07-21	4.620	4.640	4.580	4.600	4.242	498,213
2025-07-18	4.600	4.620	4.580	4.600	4.242	755,166
2025-07-17	4.600	4.600	4.580	4.580	4.223	394,756
2025-07-16	4.580	4.600	4.560	4.580	4.223	389,239
2025-07-15	4.580	4.620	4.540	4.580	4.223	832,976
2025-07-14	4.480	4.580	4.480	4.560	4.205	1,205,047
2025-07-11	4.460	4.500	4.460	4.500	4.149	556,765
2025-07-09	4.440	4.460	4.420	4.440	4.094	395,519
2025-07-08	4.380	4.440	4.380	4.440	4.094	426,132
2025-07-07	4.380	4.440	4.380	4.380	4.039	349,149
2025-07-04	4.460	4.480	4.420	4.420	4.076	281,254
2025-07-03	4.400	4.440	4.380	4.440	4.094	316,139
2025-07-02	4.380	4.400	4.360	4.380	4.039	683,671
2025-07-01	4.340	4.380	4.320	4.360	4.020	1,392,209
2025-06-30	4.320	4.340	4.300	4.320	3.983	489,357
2025-06-27	4.340	4.380	4.300	4.320	3.983	326,212
2025-06-26	4.300	4.400	4.300	4.340	4.002	1,284,556
2025-06-25	4.300	4.340	4.280	4.300	3.965	1,403,141
2025-06-24	4.260	4.340	4.260	4.340	4.002	470,947
2025-06-23	4.280	4.280	4.220	4.240	3.910	700,281
2025-06-20	4.340	4.340	4.300	4.320	3.983	226,906
2025-06-19	4.280	4.340	4.260	4.300	3.965	1,238,925
2025-06-18	4.340	4.400	4.300	4.340	4.002	1,206,587
2025-06-17	4.360	4.380	4.340	4.360	4.020	271,502
2025-06-16	4.380	4.380	4.340	4.360	4.020	405,409
2025-06-13	4.380	4.400	4.340	4.360	4.020	594,270
2025-06-12	4.420	4.440	4.380	4.420	4.076	543,031
2025-06-11	4.420	4.420	4.380	4.420	4.076	389,172
2025-06-10	4.420	4.440	4.380	4.420	4.076	753,636
2025-06-09	4.420	4.480	4.420	4.420	4.076	491,546
2025-06-06	4.460	4.480	4.420	4.440	4.094	339,770
2025-06-05	4.400	4.460	4.380	4.440	4.094	253,006
2025-06-04	4.480	4.480	4.360	4.380	4.039	1,955,146
2025-05-30	4.480	4.480	4.440	4.460	4.113	288,933
2025-05-29	4.460	4.500	4.460	4.480	4.131	354,024
2025-05-28	4.500	4.500	4.460	4.460	4.113	563,417
2025-05-27	4.500	4.500	4.460	4.480	4.131	710,339
2025-05-26	4.560	4.560	4.480	4.500	4.149	658,858
2025-05-23	4.480	4.560	4.480	4.520	4.168	616,603
2025-05-22	4.540	4.560	4.480	4.480	4.131	687,934
2025-05-21	4.520	4.580	4.500	4.560	4.205	1,841,601
2025-05-20	4.500	4.520	4.460	4.520	4.168	707,837
2025-05-19	4.480	4.520	4.460	4.500	4.149	559,106
2025-05-16	4.480	4.500	4.420	4.480	4.131	972,577
2025-05-15	4.580	4.620	4.480	4.480	4.131	2,276,211
2025-05-14	4.600	4.600	4.540	4.580	4.223	694,186
2025-05-13	4.540	4.680	4.540	4.580	4.223	4,419,862
2025-05-09	4.440	4.440	4.380	4.420	4.076	358,899
2025-05-08	4.400	4.420	4.380	4.420	4.076	258,439
2025-05-07	4.340	4.420	4.340	4.400	4.057	575,156
2025-05-06	4.360	4.400	4.360	4.360	4.020	1,619,710
2025-05-02	4.600	4.600	4.540	4.580	4.039	1,842,365
2025-04-30	4.600	4.600	4.540	4.600	4.057	671,859
2025-04-29	4.580	4.600	4.560	4.560	4.021	353,014
2025-04-28	4.560	4.600	4.520	4.580	4.039	1,210,390
2025-04-25	4.440	4.540	4.440	4.540	4.004	1,119,714
2025-04-24	4.480	4.500	4.380	4.420	3.898	1,234,018
2025-04-23	4.480	4.520	4.440	4.480	3.951	769,221
2025-04-22	4.480	4.500	4.460	4.480	3.951	890,326
2025-04-21	4.540	4.600	4.480	4.480	3.951	1,133,648

← NewerPage 6 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.