T.A.C. Consumer Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-21 | 4.960 | 5.000 | 4.920 | 4.960 | 4.374 | 2,402,399 |
| 2024-10-18 | 5.000 | 5.050 | 4.940 | 4.960 | 4.374 | 2,215,137 |
| 2024-10-17 | 5.050 | 5.100 | 4.940 | 5.000 | 4.410 | 5,818,936 |
| 2024-10-16 | 4.900 | 5.050 | 4.900 | 5.050 | 4.454 | 5,170,721 |
| 2024-10-15 | 4.940 | 4.960 | 4.880 | 4.900 | 4.321 | 1,898,198 |
| 2024-10-11 | 4.960 | 4.960 | 4.900 | 4.920 | 4.339 | 1,960,258 |
| 2024-10-10 | 4.860 | 4.960 | 4.840 | 4.920 | 4.339 | 3,797,784 |
| 2024-10-09 | 4.880 | 4.900 | 4.840 | 4.840 | 4.268 | 2,559,461 |
| 2024-10-08 | 4.880 | 4.900 | 4.840 | 4.880 | 4.304 | 1,365,156 |
| 2024-10-07 | 4.840 | 4.920 | 4.840 | 4.880 | 4.304 | 1,363,046 |
| 2024-10-04 | 4.820 | 4.900 | 4.800 | 4.820 | 4.251 | 3,493,267 |
| 2024-10-03 | 4.920 | 4.920 | 4.820 | 4.820 | 4.251 | 4,279,680 |
| 2024-10-02 | 4.960 | 5.050 | 4.900 | 4.920 | 4.339 | 3,348,810 |
| 2024-10-01 | 4.980 | 5.050 | 4.940 | 4.960 | 4.374 | 3,159,273 |
| 2024-09-30 | 4.980 | 4.980 | 4.880 | 4.960 | 4.374 | 2,728,646 |
| 2024-09-27 | 4.960 | 5.050 | 4.960 | 4.980 | 4.392 | 1,530,125 |
| 2024-09-26 | 5.050 | 5.050 | 4.960 | 4.980 | 4.392 | 2,546,805 |
| 2024-09-25 | 5.050 | 5.100 | 5.000 | 5.000 | 4.410 | 1,536,027 |
| 2024-09-24 | 4.960 | 5.050 | 4.960 | 5.050 | 4.454 | 2,540,489 |
| 2024-09-23 | 5.050 | 5.050 | 4.960 | 4.960 | 4.374 | 2,252,842 |
| 2024-09-20 | 5.100 | 5.200 | 5.000 | 5.050 | 4.454 | 3,025,969 |
| 2024-09-19 | 4.980 | 5.150 | 4.980 | 5.150 | 4.542 | 2,991,915 |
| 2024-09-18 | 4.980 | 5.050 | 4.960 | 4.980 | 4.392 | 2,422,161 |
| 2024-09-17 | 4.960 | 5.000 | 4.940 | 4.940 | 4.357 | 3,028,877 |
| 2024-09-16 | 4.880 | 5.000 | 4.860 | 4.940 | 4.357 | 4,622,688 |
| 2024-09-13 | 5.100 | 5.150 | 4.860 | 4.920 | 4.339 | 9,384,987 |
| 2024-09-12 | 5.150 | 5.250 | 5.100 | 5.200 | 4.586 | 2,519,361 |
| 2024-09-11 | 5.250 | 5.250 | 5.100 | 5.100 | 4.498 | 4,621,259 |
| 2024-09-10 | 5.200 | 5.250 | 5.100 | 5.200 | 4.586 | 2,892,381 |
| 2024-09-09 | 5.000 | 5.300 | 5.000 | 5.200 | 4.586 | 6,520,098 |
| 2024-09-06 | 4.920 | 5.050 | 4.920 | 4.980 | 4.392 | 8,045,396 |
| 2024-09-05 | 4.800 | 4.960 | 4.800 | 4.920 | 4.339 | 6,050,970 |
| 2024-09-04 | 4.760 | 4.840 | 4.720 | 4.820 | 4.251 | 1,714,448 |
| 2024-09-03 | 4.840 | 4.860 | 4.680 | 4.740 | 4.180 | 4,149,834 |
| 2024-09-02 | 4.840 | 4.860 | 4.800 | 4.840 | 4.268 | 1,321,273 |
| 2024-08-30 | 4.840 | 4.860 | 4.820 | 4.840 | 4.268 | 1,027,491 |
| 2024-08-29 | 4.880 | 4.880 | 4.800 | 4.800 | 4.233 | 1,630,702 |
| 2024-08-28 | 4.760 | 4.920 | 4.760 | 4.860 | 4.286 | 3,563,184 |
| 2024-08-27 | 4.760 | 4.780 | 4.740 | 4.780 | 4.215 | 2,273,774 |
| 2024-08-26 | 4.760 | 4.760 | 4.720 | 4.760 | 4.198 | 1,506,055 |
| 2024-08-23 | 4.680 | 4.760 | 4.680 | 4.720 | 4.163 | 2,427,722 |
| 2024-08-22 | 4.740 | 4.780 | 4.680 | 4.680 | 4.127 | 5,356,452 |
| 2024-08-21 | 5.000 | 5.000 | 4.880 | 4.920 | 4.163 | 3,880,241 |
| 2024-08-20 | 4.960 | 5.000 | 4.940 | 5.000 | 4.230 | 3,294,201 |
| 2024-08-19 | 4.920 | 4.960 | 4.880 | 4.940 | 4.180 | 3,713,926 |
| 2024-08-16 | 4.880 | 4.920 | 4.860 | 4.920 | 4.163 | 1,725,071 |
| 2024-08-15 | 4.900 | 4.920 | 4.860 | 4.880 | 4.129 | 1,894,258 |
| 2024-08-14 | 4.860 | 4.960 | 4.840 | 4.860 | 4.112 | 5,210,829 |
| 2024-08-13 | 4.820 | 4.860 | 4.780 | 4.840 | 4.095 | 2,926,271 |
| 2024-08-09 | 4.660 | 4.820 | 4.660 | 4.820 | 4.078 | 6,372,148 |
| 2024-08-08 | 4.500 | 4.580 | 4.500 | 4.540 | 3.841 | 980,419 |
| 2024-08-07 | 4.560 | 4.580 | 4.480 | 4.500 | 3.807 | 1,621,890 |
| 2024-08-06 | 4.500 | 4.580 | 4.500 | 4.520 | 3.824 | 1,416,425 |
| 2024-08-05 | 4.560 | 4.620 | 4.500 | 4.500 | 3.807 | 2,806,401 |
| 2024-08-02 | 4.740 | 4.760 | 4.660 | 4.660 | 3.943 | 837,525 |
| 2024-08-01 | 4.680 | 4.780 | 4.680 | 4.740 | 4.010 | 831,437 |
| 2024-07-31 | 4.680 | 4.720 | 4.680 | 4.700 | 3.976 | 950,907 |
| 2024-07-30 | 4.680 | 4.720 | 4.640 | 4.700 | 3.976 | 756,303 |
| 2024-07-26 | 4.580 | 4.680 | 4.580 | 4.620 | 3.909 | 1,121,438 |
| 2024-07-25 | 4.580 | 4.580 | 4.540 | 4.580 | 3.875 | 1,825,620 |
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.