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
2025-04-18	4.480	4.540	4.480	4.520	3.986	996,455
2025-04-17	4.460	4.500	4.440	4.500	3.969	563,746
2025-04-16	4.460	4.460	4.400	4.440	3.916	978,226
2025-04-11	4.360	4.440	4.320	4.380	3.863	1,176,567
2025-04-10	4.320	4.380	4.260	4.320	3.810	1,361,011
2025-04-09	4.260	4.280	4.160	4.240	3.739	1,963,125
2025-04-08	4.280	4.320	4.200	4.280	3.775	2,460,160
2025-04-04	4.380	4.400	4.340	4.400	3.880	976,333
2025-04-03	4.360	4.440	4.320	4.380	3.863	1,919,101
2025-04-02	4.420	4.540	4.320	4.360	3.845	2,123,009
2025-04-01	4.500	4.500	4.320	4.420	3.898	2,061,737
2025-03-31	4.480	4.520	4.400	4.460	3.933	1,186,735
2025-03-28	4.580	4.600	4.520	4.520	3.986	586,965
2025-03-27	4.560	4.620	4.520	4.580	4.039	1,025,852
2025-03-26	4.560	4.600	4.540	4.580	4.039	1,036,152
2025-03-25	4.500	4.580	4.480	4.560	4.021	1,865,577
2025-03-24	4.460	4.500	4.440	4.500	3.969	1,039,052
2025-03-21	4.460	4.500	4.420	4.440	3.916	1,329,938
2025-03-20	4.440	4.540	4.440	4.460	3.933	2,155,349
2025-03-19	4.380	4.440	4.360	4.420	3.898	1,854,490
2025-03-18	4.260	4.380	4.260	4.380	3.863	1,583,564
2025-03-17	4.240	4.280	4.240	4.260	3.757	307,171
2025-03-14	4.240	4.280	4.240	4.260	3.757	603,215
2025-03-13	4.260	4.300	4.240	4.280	3.775	944,208
2025-03-12	4.260	4.280	4.220	4.240	3.739	418,598
2025-03-11	4.220	4.280	4.200	4.260	3.757	675,917
2025-03-10	4.320	4.320	4.220	4.240	3.739	946,791
2025-03-07	4.280	4.320	4.220	4.300	3.792	810,449
2025-03-06	4.300	4.300	4.200	4.220	3.722	749,616
2025-03-05	4.220	4.300	4.180	4.300	3.792	1,262,552
2025-03-04	4.160	4.220	4.160	4.200	3.704	705,935
2025-03-03	4.200	4.280	4.120	4.160	3.669	3,149,755
2025-02-28	4.180	4.220	4.120	4.220	3.722	1,953,003
2025-02-27	4.180	4.220	4.160	4.220	3.722	1,269,732
2025-02-26	4.040	4.180	4.040	4.140	3.651	982,444
2025-02-25	4.180	4.180	4.040	4.040	3.563	1,428,073
2025-02-24	4.260	4.260	4.140	4.160	3.669	1,039,596
2025-02-21	4.160	4.240	4.160	4.220	3.722	493,764
2025-02-20	4.220	4.240	4.160	4.160	3.669	997,457
2025-02-19	4.200	4.260	4.200	4.220	3.722	680,311
2025-02-18	4.180	4.280	4.180	4.200	3.704	1,580,463
2025-02-17	4.100	4.200	4.060	4.160	3.669	2,004,309
2025-02-14	4.060	4.100	4.040	4.100	3.616	841,052
2025-02-13	4.040	4.140	4.040	4.040	3.563	1,504,147
2025-02-11	4.040	4.080	4.020	4.040	3.563	1,378,731
2025-02-10	4.040	4.040	4.000	4.020	3.545	650,254
2025-02-07	4.080	4.100	3.960	4.040	3.563	1,974,831
2025-02-06	4.080	4.140	4.040	4.080	3.598	1,805,326
2025-02-05	4.120	4.140	4.020	4.060	3.581	1,817,359
2025-02-04	4.240	4.280	4.080	4.100	3.616	2,189,744
2025-02-03	4.120	4.200	4.100	4.200	3.704	843,358
2025-01-31	4.280	4.280	4.160	4.180	3.686	1,302,495
2025-01-30	4.280	4.280	4.180	4.200	3.704	1,835,505
2025-01-29	4.300	4.300	4.240	4.260	3.757	1,274,712
2025-01-28	4.340	4.340	4.200	4.300	3.792	707,545
2025-01-27	4.300	4.340	4.180	4.200	3.704	1,727,990
2025-01-24	4.260	4.320	4.240	4.320	3.810	1,142,388
2025-01-23	4.280	4.340	4.220	4.240	3.739	2,013,891
2025-01-22	4.200	4.240	4.180	4.240	3.739	1,084,093
2025-01-21	4.140	4.200	4.120	4.180	3.686	1,701,203

← NewerPage 7 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.