Thanachart Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	50.500	51.500	50.500	51.000	42.137	2,378,918
2024-01-24	51.000	51.500	50.500	50.750	41.931	4,684,751
2024-01-23	51.250	52.000	51.000	51.250	42.344	3,880,584
2024-01-22	51.250	52.250	50.750	51.750	42.757	6,538,167
2024-01-19	49.250	50.750	49.250	50.750	41.931	5,230,204
2024-01-18	49.250	49.750	49.000	49.500	40.898	1,689,016
2024-01-17	49.250	49.250	49.000	49.000	40.485	1,970,401
2024-01-16	49.000	49.500	48.750	49.000	40.485	1,544,794
2024-01-15	49.000	49.250	48.750	49.000	40.485	929,821
2024-01-12	49.000	49.500	49.000	49.250	40.691	907,510
2024-01-11	49.250	49.500	49.000	49.000	40.485	710,083
2024-01-10	49.500	49.750	49.250	49.500	40.898	369,055
2024-01-09	49.500	50.000	49.250	49.250	40.691	1,384,577
2024-01-08	50.000	50.000	49.500	49.500	40.898	550,076
2024-01-05	49.500	50.000	49.250	49.750	41.105	1,538,699
2024-01-04	49.250	49.500	49.000	49.500	40.898	749,477
2024-01-03	49.250	49.750	49.250	49.250	40.691	681,225
2024-01-02	49.750	50.000	49.250	49.250	40.691	1,843,985
2023-12-28	48.750	49.750	48.750	49.500	40.898	2,103,095
2023-12-27	48.750	49.000	48.500	48.500	40.072	1,000,248
2023-12-26	48.500	49.000	48.500	48.500	40.072	859,001
2023-12-25	48.750	48.750	48.250	48.500	40.072	1,327,726
2023-12-22	48.750	49.000	48.250	48.750	40.278	797,464
2023-12-21	48.750	49.000	48.500	48.750	40.278	794,407
2023-12-20	48.750	49.000	48.500	48.500	40.072	654,484
2023-12-19	49.000	49.250	48.750	48.750	40.278	732,138
2023-12-18	48.250	49.250	48.250	49.000	40.485	1,724,378
2023-12-15	49.250	49.750	48.250	48.250	39.865	3,820,223
2023-12-14	48.750	49.500	48.500	49.250	40.691	2,277,652
2023-12-13	48.500	48.750	48.000	48.500	40.072	1,487,968
2023-12-12	48.500	48.750	48.000	48.500	40.072	1,779,240
2023-12-08	48.250	48.750	48.250	48.500	40.072	1,256,046
2023-12-07	48.500	48.750	48.250	48.500	40.072	484,223
2023-12-06	48.500	48.750	48.250	48.500	40.072	1,311,900
2023-12-04	48.250	48.500	48.000	48.250	39.865	1,311,591
2023-12-01	48.250	48.750	48.000	48.250	39.865	1,141,080
2023-11-30	48.750	48.750	48.000	48.000	39.659	2,876,507
2023-11-29	48.750	49.000	48.500	48.750	40.278	1,183,586
2023-11-28	48.500	49.000	48.250	49.000	40.485	863,458
2023-11-27	48.250	48.500	48.000	48.500	40.072	1,423,894
2023-11-24	48.500	48.750	48.250	48.250	39.865	540,362
2023-11-23	48.750	49.000	48.500	48.500	40.072	474,883
2023-11-22	48.750	48.750	48.500	48.500	40.072	525,175
2023-11-21	49.000	49.250	48.500	48.750	40.278	1,119,998
2023-11-20	48.750	49.000	48.500	49.000	40.485	1,123,791
2023-11-17	48.500	49.000	48.500	48.500	40.072	758,986
2023-11-16	48.750	49.000	48.250	48.500	40.072	1,060,855
2023-11-15	49.000	49.000	48.500	49.000	40.485	1,525,035
2023-11-14	48.750	49.000	48.250	48.750	40.278	620,440
2023-11-13	48.500	48.750	48.000	48.250	39.865	1,043,347
2023-11-10	48.500	49.000	48.500	48.500	40.072	683,516
2023-11-09	49.000	49.000	48.500	48.750	40.278	1,843,813
2023-11-08	49.250	49.500	48.750	49.000	40.485	834,176
2023-11-07	48.750	49.500	48.750	49.250	40.691	1,030,634
2023-11-06	49.500	49.750	48.500	48.750	40.278	2,017,641
2023-11-03	49.500	49.750	49.250	49.250	40.691	1,871,027
2023-11-02	50.000	50.000	49.000	49.500	40.898	2,101,864
2023-11-01	49.000	50.000	48.750	50.000	41.311	2,299,802
2023-10-31	49.750	49.750	48.500	49.000	40.485	2,374,974
2023-10-30	48.500	49.750	48.500	49.750	41.105	2,866,449

← NewerPage 12 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.