Thanachart Capital Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	43.500	44.750	43.250	44.750	38.506	1,098,355
2024-07-24	44.500	44.500	43.250	43.750	37.646	3,457,095
2024-07-23	46.000	46.000	44.500	44.500	38.291	1,895,425
2024-07-19	46.500	46.750	46.000	46.000	39.582	858,581
2024-07-18	46.000	46.750	45.750	46.750	40.227	1,737,788
2024-07-17	46.500	46.750	46.000	46.000	39.582	648,566
2024-07-16	46.500	46.750	46.250	46.500	40.012	680,884
2024-07-15	47.500	47.500	46.250	46.500	40.012	1,181,750
2024-07-12	46.250	47.750	46.000	47.500	40.872	2,660,569
2024-07-11	45.750	46.250	45.500	46.250	39.797	675,300
2024-07-10	46.000	46.250	45.750	45.750	39.366	776,108
2024-07-09	45.750	46.000	45.750	46.000	39.582	498,693
2024-07-08	46.250	46.250	45.750	45.750	39.366	851,793
2024-07-05	45.750	46.250	45.250	46.000	39.582	2,995,568
2024-07-04	45.250	46.000	45.250	46.000	39.582	1,013,177
2024-07-03	45.000	45.500	45.000	45.250	38.936	959,236
2024-07-02	45.250	45.500	45.000	45.500	39.151	1,229,154
2024-07-01	45.250	45.500	45.000	45.500	39.151	1,196,776
2024-06-28	45.250	45.500	45.000	45.250	38.936	1,081,816
2024-06-27	46.000	46.000	45.000	45.250	38.936	1,994,091
2024-06-26	46.000	46.250	45.750	46.250	39.797	1,371,057
2024-06-25	45.750	46.250	45.500	46.000	39.582	1,779,647
2024-06-24	45.750	45.750	45.250	45.500	39.151	1,231,412
2024-06-21	45.750	45.750	45.000	45.500	39.151	4,435,075
2024-06-20	46.000	46.000	45.250	45.750	39.366	1,357,806
2024-06-19	46.500	46.750	45.000	46.000	39.582	5,255,652
2024-06-18	46.750	47.250	46.500	46.500	40.012	1,305,080
2024-06-17	47.500	47.750	46.250	47.000	40.442	3,223,792
2024-06-14	47.750	48.000	47.500	47.750	41.087	2,122,334
2024-06-13	47.500	48.000	47.500	48.000	41.303	2,006,681
2024-06-12	47.250	47.750	47.000	47.500	40.872	3,547,554
2024-06-11	46.750	47.500	46.500	47.250	40.657	2,828,618
2024-06-10	47.250	47.500	46.500	46.750	40.227	2,349,473
2024-06-07	48.000	48.000	46.750	47.250	40.657	3,780,066
2024-06-06	49.000	49.250	48.000	48.000	41.303	2,236,464
2024-06-05	49.250	49.250	49.000	49.000	42.163	726,054
2024-06-04	49.250	49.500	49.000	49.250	42.378	3,406,472
2024-05-31	49.000	49.250	49.000	49.250	42.378	1,125,465
2024-05-30	49.000	49.250	49.000	49.000	42.163	1,456,165
2024-05-29	49.250	49.500	49.000	49.000	42.163	937,805
2024-05-28	49.250	49.500	49.000	49.250	42.378	958,603
2024-05-27	49.250	49.250	49.000	49.250	42.378	1,691,411
2024-05-24	49.000	49.250	48.750	49.250	42.378	1,647,898
2024-05-23	49.250	49.250	49.000	49.000	42.163	1,027,965
2024-05-21	49.000	49.250	49.000	49.250	42.378	1,007,977
2024-05-20	49.250	49.500	49.000	49.000	42.163	1,506,335
2024-05-17	49.250	49.500	49.000	49.250	42.378	824,386
2024-05-16	49.250	49.750	49.250	49.500	42.593	1,138,967
2024-05-15	49.000	49.500	49.000	49.250	42.378	777,335
2024-05-14	49.250	49.250	49.000	49.000	42.163	864,837
2024-05-13	49.000	49.250	49.000	49.000	42.163	383,376
2024-05-10	49.000	49.250	49.000	49.000	42.163	606,789
2024-05-09	49.000	49.250	49.000	49.000	42.163	971,698
2024-05-08	49.000	49.250	49.000	49.250	42.378	675,078
2024-05-07	49.250	49.250	49.000	49.000	42.163	1,280,250
2024-05-03	49.250	49.250	49.000	49.000	42.163	403,497
2024-05-02	49.000	49.250	48.750	49.000	42.163	1,677,594
2024-04-30	49.000	49.250	48.750	49.000	42.163	1,729,790
2024-04-29	49.250	49.250	48.750	48.750	41.948	1,280,136
2024-04-26	48.750	49.500	48.750	49.250	42.378	1,357,972

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	1.5000 THB
2026-04-16	2.2000 THB
2025-09-12	1.3000 THB
2025-04-11	2.0500 THB
2024-09-13	1.2500 THB
2024-04-18	2.0000 THB
2023-10-12	1.2000 THB
2023-04-18	1.9000 THB
2022-10-12	1.2000 THB
2022-04-19	1.8000 THB
2021-09-13	1.2000 THB
2021-04-30	1.8000 THB
2020-08-11	1.2000 THB
2020-04-13	1.8000 THB
2019-12-27	4.0000 THB
2019-10-03	1.2000 THB
2019-04-30	1.6000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.