Thanachart Capital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 49.000 | 49.250 | 48.750 | 48.750 | 41.948 | 885,447 |
| 2024-04-24 | 48.750 | 49.000 | 48.750 | 48.750 | 41.948 | 734,700 |
| 2024-04-23 | 48.500 | 49.000 | 48.500 | 48.750 | 41.948 | 2,374,071 |
| 2024-04-22 | 49.000 | 49.250 | 48.500 | 48.500 | 41.733 | 2,401,738 |
| 2024-04-19 | 48.500 | 49.000 | 48.250 | 48.750 | 41.948 | 4,824,707 |
| 2024-04-18 | 48.500 | 49.000 | 48.250 | 48.750 | 41.948 | 9,037,963 |
| 2024-04-17 | 50.500 | 50.750 | 50.000 | 50.250 | 41.518 | 6,414,210 |
| 2024-04-11 | 50.750 | 51.000 | 50.500 | 50.750 | 41.931 | 841,211 |
| 2024-04-10 | 50.500 | 50.500 | 50.000 | 50.500 | 41.724 | 1,763,134 |
| 2024-04-09 | 50.500 | 50.750 | 50.250 | 50.250 | 41.518 | 2,048,098 |
| 2024-04-05 | 50.250 | 50.500 | 50.000 | 50.250 | 41.518 | 1,170,636 |
| 2024-04-04 | 50.250 | 50.750 | 50.000 | 50.250 | 41.518 | 1,085,518 |
| 2024-04-03 | 50.500 | 50.750 | 50.000 | 50.000 | 41.311 | 1,137,137 |
| 2024-04-02 | 51.000 | 51.250 | 50.500 | 50.500 | 41.724 | 1,256,942 |
| 2024-04-01 | 51.250 | 51.500 | 51.000 | 51.000 | 42.137 | 1,078,650 |
| 2024-03-29 | 51.500 | 51.750 | 51.000 | 51.250 | 42.344 | 1,217,468 |
| 2024-03-28 | 51.500 | 52.000 | 51.500 | 51.500 | 42.550 | 1,477,683 |
| 2024-03-27 | 51.000 | 51.500 | 51.000 | 51.500 | 42.550 | 928,717 |
| 2024-03-26 | 50.500 | 51.250 | 50.250 | 51.250 | 42.344 | 1,527,147 |
| 2024-03-25 | 50.750 | 51.000 | 50.250 | 50.250 | 41.518 | 1,584,992 |
| 2024-03-22 | 51.250 | 51.250 | 50.500 | 50.750 | 41.931 | 3,414,562 |
| 2024-03-21 | 50.000 | 51.750 | 50.000 | 51.500 | 42.550 | 4,071,362 |
| 2024-03-20 | 50.000 | 50.250 | 50.000 | 50.000 | 41.311 | 405,743 |
| 2024-03-19 | 50.000 | 50.500 | 50.000 | 50.250 | 41.518 | 1,267,568 |
| 2024-03-18 | 50.000 | 50.250 | 49.750 | 50.250 | 41.518 | 1,495,577 |
| 2024-03-15 | 49.750 | 50.250 | 49.750 | 50.000 | 41.311 | 6,537,908 |
| 2024-03-14 | 50.000 | 50.250 | 49.750 | 50.000 | 41.311 | 2,623,532 |
| 2024-03-13 | 49.750 | 50.000 | 49.750 | 49.750 | 41.105 | 1,268,705 |
| 2024-03-12 | 49.750 | 50.000 | 49.500 | 49.750 | 41.105 | 2,478,503 |
| 2024-03-11 | 49.750 | 50.250 | 49.750 | 49.750 | 41.105 | 1,908,135 |
| 2024-03-08 | 49.750 | 50.000 | 49.500 | 49.750 | 41.105 | 1,547,743 |
| 2024-03-07 | 49.750 | 50.000 | 49.500 | 49.750 | 41.105 | 2,131,878 |
| 2024-03-06 | 49.500 | 49.750 | 49.000 | 49.500 | 40.898 | 9,936,288 |
| 2024-03-05 | 49.500 | 50.000 | 49.500 | 49.500 | 40.898 | 1,830,738 |
| 2024-03-04 | 49.500 | 49.750 | 49.500 | 49.500 | 40.898 | 3,023,111 |
| 2024-03-01 | 49.750 | 50.000 | 49.500 | 49.500 | 40.898 | 2,308,814 |
| 2024-02-29 | 49.750 | 50.000 | 49.750 | 49.750 | 41.105 | 1,817,945 |
| 2024-02-28 | 49.750 | 50.000 | 49.500 | 49.750 | 41.105 | 2,831,600 |
| 2024-02-27 | 50.000 | 50.000 | 49.750 | 49.750 | 41.105 | 2,099,339 |
| 2024-02-23 | 50.250 | 50.250 | 49.750 | 49.750 | 41.105 | 3,035,537 |
| 2024-02-22 | 50.250 | 51.000 | 49.750 | 50.000 | 41.311 | 5,802,902 |
| 2024-02-21 | 50.000 | 50.250 | 49.750 | 49.750 | 41.105 | 3,639,220 |
| 2024-02-20 | 50.000 | 50.250 | 49.750 | 49.750 | 41.105 | 1,257,761 |
| 2024-02-19 | 50.000 | 50.000 | 49.750 | 50.000 | 41.311 | 1,262,595 |
| 2024-02-16 | 49.750 | 50.250 | 49.750 | 49.750 | 41.105 | 1,463,234 |
| 2024-02-15 | 50.250 | 50.250 | 49.750 | 49.750 | 41.105 | 1,517,235 |
| 2024-02-14 | 50.500 | 50.500 | 50.000 | 50.000 | 41.311 | 777,373 |
| 2024-02-13 | 50.000 | 50.750 | 50.000 | 50.500 | 41.724 | 1,829,436 |
| 2024-02-12 | 50.000 | 50.250 | 49.750 | 50.000 | 41.311 | 658,908 |
| 2024-02-09 | 50.000 | 50.250 | 49.750 | 50.250 | 41.518 | 894,417 |
| 2024-02-08 | 50.500 | 50.500 | 49.750 | 50.000 | 41.311 | 2,918,450 |
| 2024-02-07 | 50.500 | 51.000 | 50.500 | 50.750 | 41.931 | 1,074,380 |
| 2024-02-06 | 50.500 | 50.750 | 50.250 | 50.500 | 41.724 | 1,298,953 |
| 2024-02-05 | 50.500 | 50.750 | 50.250 | 50.250 | 41.518 | 1,611,825 |
| 2024-02-02 | 50.750 | 51.000 | 50.250 | 50.500 | 41.724 | 2,165,344 |
| 2024-02-01 | 50.750 | 50.750 | 50.250 | 50.500 | 41.724 | 462,137 |
| 2024-01-31 | 50.750 | 50.750 | 50.250 | 50.750 | 41.931 | 1,436,138 |
| 2024-01-30 | 51.500 | 51.500 | 50.500 | 50.750 | 41.931 | 3,888,633 |
| 2024-01-29 | 50.500 | 51.500 | 50.500 | 51.500 | 42.550 | 1,092,230 |
| 2024-01-26 | 51.000 | 51.000 | 50.250 | 50.500 | 41.724 | 2,270,049 |
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.