T.A.C. Consumer Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.060 | 4.140 | 3.940 | 4.120 | 3.633 | 5,431,495 |
| 2025-01-17 | 4.320 | 4.340 | 4.080 | 4.100 | 3.616 | 6,879,718 |
| 2025-01-16 | 4.340 | 4.360 | 4.300 | 4.320 | 3.810 | 1,315,958 |
| 2025-01-15 | 4.340 | 4.340 | 4.300 | 4.300 | 3.792 | 3,886,001 |
| 2025-01-14 | 4.440 | 4.440 | 4.340 | 4.360 | 3.845 | 2,110,031 |
| 2025-01-13 | 4.440 | 4.460 | 4.400 | 4.440 | 3.916 | 615,688 |
| 2025-01-10 | 4.480 | 4.480 | 4.400 | 4.440 | 3.916 | 1,510,112 |
| 2025-01-09 | 4.500 | 4.520 | 4.420 | 4.440 | 3.916 | 941,357 |
| 2025-01-08 | 4.540 | 4.560 | 4.460 | 4.480 | 3.951 | 1,452,993 |
| 2025-01-07 | 4.540 | 4.540 | 4.480 | 4.520 | 3.986 | 611,294 |
| 2025-01-06 | 4.540 | 4.560 | 4.520 | 4.540 | 4.004 | 791,042 |
| 2025-01-03 | 4.580 | 4.580 | 4.540 | 4.540 | 4.004 | 678,043 |
| 2025-01-02 | 4.640 | 4.640 | 4.560 | 4.580 | 4.039 | 1,153,575 |
| 2024-12-30 | 4.660 | 4.660 | 4.600 | 4.640 | 4.092 | 627,420 |
| 2024-12-27 | 4.620 | 4.620 | 4.580 | 4.620 | 4.074 | 435,550 |
| 2024-12-26 | 4.640 | 4.660 | 4.580 | 4.600 | 4.057 | 613,275 |
| 2024-12-25 | 4.680 | 4.680 | 4.600 | 4.640 | 4.092 | 448,837 |
| 2024-12-24 | 4.600 | 4.660 | 4.600 | 4.660 | 4.110 | 646,683 |
| 2024-12-23 | 4.560 | 4.600 | 4.520 | 4.600 | 4.057 | 417,051 |
| 2024-12-20 | 4.600 | 4.600 | 4.520 | 4.540 | 4.004 | 1,678,024 |
| 2024-12-19 | 4.680 | 4.680 | 4.580 | 4.600 | 4.057 | 1,376,238 |
| 2024-12-18 | 4.600 | 4.640 | 4.580 | 4.620 | 4.074 | 1,265,215 |
| 2024-12-17 | 4.660 | 4.700 | 4.600 | 4.600 | 4.057 | 1,136,789 |
| 2024-12-16 | 4.620 | 4.700 | 4.620 | 4.660 | 4.110 | 981,743 |
| 2024-12-13 | 4.700 | 4.720 | 4.660 | 4.660 | 4.110 | 830,359 |
| 2024-12-12 | 4.680 | 4.720 | 4.680 | 4.680 | 4.127 | 883,083 |
| 2024-12-11 | 4.800 | 4.800 | 4.660 | 4.680 | 4.127 | 2,642,769 |
| 2024-12-09 | 4.740 | 4.840 | 4.720 | 4.780 | 4.215 | 1,446,532 |
| 2024-12-06 | 4.700 | 4.760 | 4.700 | 4.740 | 4.180 | 786,026 |
| 2024-12-04 | 4.720 | 4.760 | 4.700 | 4.720 | 4.163 | 833,602 |
| 2024-12-03 | 4.700 | 4.740 | 4.660 | 4.720 | 4.163 | 1,248,235 |
| 2024-12-02 | 4.700 | 4.740 | 4.700 | 4.700 | 4.145 | 779,038 |
| 2024-11-29 | 4.700 | 4.740 | 4.680 | 4.700 | 4.145 | 640,896 |
| 2024-11-28 | 4.640 | 4.680 | 4.600 | 4.680 | 4.127 | 1,232,852 |
| 2024-11-27 | 4.680 | 4.680 | 4.600 | 4.620 | 4.074 | 1,719,290 |
| 2024-11-26 | 4.640 | 4.680 | 4.640 | 4.660 | 4.110 | 560,407 |
| 2024-11-25 | 4.680 | 4.720 | 4.580 | 4.640 | 4.092 | 2,604,780 |
| 2024-11-22 | 4.700 | 4.720 | 4.680 | 4.700 | 4.145 | 921,010 |
| 2024-11-21 | 4.700 | 4.760 | 4.680 | 4.700 | 4.145 | 1,316,421 |
| 2024-11-20 | 4.740 | 4.760 | 4.700 | 4.700 | 4.145 | 479,304 |
| 2024-11-19 | 4.700 | 4.780 | 4.700 | 4.760 | 4.198 | 1,480,021 |
| 2024-11-18 | 4.680 | 4.720 | 4.660 | 4.700 | 4.145 | 1,056,619 |
| 2024-11-15 | 4.760 | 4.780 | 4.700 | 4.720 | 4.163 | 1,629,563 |
| 2024-11-14 | 4.720 | 4.760 | 4.700 | 4.760 | 4.198 | 1,346,214 |
| 2024-11-13 | 4.820 | 4.840 | 4.680 | 4.740 | 4.180 | 2,306,701 |
| 2024-11-12 | 4.900 | 4.900 | 4.800 | 4.820 | 4.251 | 1,805,933 |
| 2024-11-11 | 4.940 | 4.940 | 4.880 | 4.900 | 4.321 | 1,358,571 |
| 2024-11-08 | 4.920 | 4.940 | 4.880 | 4.920 | 4.339 | 1,254,931 |
| 2024-11-07 | 4.920 | 4.920 | 4.840 | 4.860 | 4.286 | 1,197,110 |
| 2024-11-06 | 4.820 | 4.980 | 4.820 | 4.920 | 4.339 | 3,046,695 |
| 2024-11-05 | 4.780 | 4.840 | 4.780 | 4.840 | 4.268 | 481,061 |
| 2024-11-04 | 4.840 | 4.840 | 4.760 | 4.780 | 4.215 | 1,456,050 |
| 2024-11-01 | 4.840 | 4.840 | 4.800 | 4.820 | 4.251 | 1,273,519 |
| 2024-10-31 | 4.800 | 4.880 | 4.800 | 4.860 | 4.286 | 501,308 |
| 2024-10-30 | 4.820 | 4.860 | 4.800 | 4.800 | 4.233 | 1,433,232 |
| 2024-10-29 | 4.860 | 4.880 | 4.820 | 4.820 | 4.251 | 1,367,385 |
| 2024-10-28 | 4.880 | 4.900 | 4.840 | 4.860 | 4.286 | 1,849,867 |
| 2024-10-25 | 4.880 | 4.900 | 4.860 | 4.900 | 4.321 | 1,214,731 |
| 2024-10-24 | 4.880 | 4.940 | 4.880 | 4.880 | 4.304 | 1,413,603 |
| 2024-10-22 | 4.980 | 4.980 | 4.880 | 4.880 | 4.304 | 2,459,424 |
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.