Thanachart Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	48.000	48.500	48.000	48.500	40.072	2,320,014
2023-10-26	48.000	48.500	47.750	48.000	39.659	2,300,749
2023-10-25	46.750	48.250	46.750	48.000	39.659	3,814,492
2023-10-24	48.250	48.250	46.250	46.500	38.419	6,384,337
2023-10-20	48.750	48.750	48.000	48.250	39.865	3,972,335
2023-10-19	49.250	49.250	48.500	48.750	40.278	2,250,389
2023-10-18	49.250	49.750	49.000	49.750	41.105	3,054,803
2023-10-17	49.250	49.500	49.000	49.250	40.691	1,254,313
2023-10-16	49.250	49.500	49.000	49.250	40.691	3,046,726
2023-10-12	49.500	50.000	49.500	49.750	41.105	3,009,528
2023-10-11	51.000	51.000	50.500	50.750	40.939	4,658,974
2023-10-10	50.750	51.000	50.250	51.000	41.141	2,984,714
2023-10-09	50.500	51.000	50.000	50.750	40.939	4,374,707
2023-10-06	50.500	50.750	50.000	50.500	40.738	1,690,771
2023-10-05	50.500	50.500	50.000	50.500	40.738	1,281,359
2023-10-04	49.750	50.250	49.250	50.250	40.536	1,881,056
2023-10-03	50.000	50.250	49.500	49.750	40.133	2,326,760
2023-10-02	50.000	50.500	49.750	50.250	40.536	991,324
2023-09-29	50.250	50.750	49.750	50.000	40.334	3,112,725
2023-09-28	49.500	50.750	49.500	50.250	40.536	2,583,712
2023-09-27	49.250	49.750	49.000	49.500	39.931	1,187,452
2023-09-26	49.500	49.750	49.000	49.250	39.729	1,133,084
2023-09-25	49.750	49.750	49.000	49.500	39.931	1,645,577
2023-09-22	49.250	49.500	48.500	49.500	39.931	1,359,453
2023-09-21	49.000	49.250	48.750	49.000	39.528	697,044
2023-09-20	49.000	49.250	48.500	48.750	39.326	1,071,679
2023-09-19	49.250	49.250	48.500	49.000	39.528	1,746,637
2023-09-18	50.250	50.250	49.250	49.250	39.729	1,737,322
2023-09-15	49.000	50.000	49.000	50.000	40.334	3,660,001
2023-09-14	48.500	49.250	48.250	49.000	39.528	2,674,496
2023-09-13	48.500	49.000	48.250	48.250	38.923	2,343,736
2023-09-12	49.500	49.500	48.500	48.500	39.124	3,584,075
2023-09-11	49.750	50.000	49.000	49.250	39.729	3,159,254
2023-09-08	50.000	50.000	49.500	49.750	40.133	2,488,819
2023-09-07	50.250	50.250	49.750	49.750	40.133	1,357,275
2023-09-06	49.750	50.250	49.750	50.000	40.334	1,369,976
2023-09-05	50.250	50.250	49.750	49.750	40.133	1,858,342
2023-09-04	50.750	51.000	50.000	50.250	40.536	1,918,970
2023-09-01	51.250	51.250	50.500	50.500	40.738	1,317,068
2023-08-31	51.250	51.500	51.000	51.000	41.141	1,645,982
2023-08-30	50.750	51.250	50.500	51.250	41.343	1,568,834
2023-08-29	50.750	51.000	50.500	50.500	40.738	2,062,625
2023-08-28	50.500	50.750	50.250	50.500	40.738	865,371
2023-08-25	50.500	50.750	50.250	50.500	40.738	2,249,926
2023-08-24	50.750	50.750	50.000	50.250	40.536	2,459,777
2023-08-23	50.750	51.000	50.500	50.750	40.939	1,189,564
2023-08-22	50.750	51.000	50.500	50.500	40.738	1,429,930
2023-08-21	50.250	50.750	50.250	50.750	40.939	1,548,459
2023-08-18	51.000	51.250	50.250	50.250	40.536	2,358,732
2023-08-17	51.250	51.500	50.500	51.000	41.141	1,916,369
2023-08-16	50.250	51.250	50.250	51.000	41.141	2,044,623
2023-08-15	51.500	51.750	50.000	50.250	40.536	3,184,897
2023-08-11	51.250	51.500	50.750	51.500	41.544	1,145,635
2023-08-10	51.250	51.250	50.750	51.000	41.141	1,398,968
2023-08-09	50.000	51.500	50.000	51.500	41.544	3,399,697
2023-08-08	50.250	50.250	49.500	49.500	39.931	1,879,822
2023-08-07	50.000	50.500	49.750	50.000	40.334	1,562,385
2023-08-04	49.750	50.500	49.750	50.000	40.334	894,345
2023-08-03	50.500	50.750	49.500	49.750	40.133	2,693,333
2023-08-02	50.000	51.000	49.750	50.750	40.939	2,838,924

← NewerPage 13 of 21 · 1,212 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.