Thanachart Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	50.500	50.750	49.750	50.000	40.334	2,294,560
2023-07-27	51.250	51.250	50.000	50.250	40.536	2,620,022
2023-07-26	49.750	51.000	49.500	51.000	41.141	3,787,540
2023-07-25	49.500	49.750	49.250	49.750	40.133	1,086,171
2023-07-24	49.500	50.000	49.250	49.500	39.931	1,166,447
2023-07-21	49.750	50.000	49.500	49.750	40.133	2,111,680
2023-07-20	50.250	50.500	49.500	50.000	40.334	2,533,287
2023-07-19	50.250	50.750	49.750	50.250	40.536	3,030,888
2023-07-18	49.750	50.000	49.250	49.750	40.133	2,147,148
2023-07-17	49.250	49.750	49.000	49.500	39.931	1,270,057
2023-07-14	47.750	49.000	47.750	49.000	39.528	1,705,057
2023-07-13	47.750	48.000	47.500	47.750	38.519	1,804,921
2023-07-12	48.500	49.000	48.000	48.000	38.721	1,483,386
2023-07-11	48.500	49.000	48.000	48.500	39.124	1,850,804
2023-07-10	48.250	48.750	48.000	48.500	39.124	3,082,343
2023-07-07	48.750	49.000	48.500	48.500	39.124	1,579,467
2023-07-06	48.500	49.000	48.250	49.000	39.528	2,169,829
2023-07-05	49.500	49.750	48.500	48.750	39.326	2,344,072
2023-07-04	49.500	50.000	49.250	49.500	39.931	2,410,884
2023-07-03	49.750	50.000	49.250	49.500	39.931	1,108,774
2023-06-30	48.250	49.750	48.250	49.750	40.133	3,096,678
2023-06-29	48.250	48.750	48.000	48.250	38.923	3,315,787
2023-06-28	49.250	49.750	47.750	48.250	38.923	4,506,953
2023-06-27	49.000	49.750	48.750	49.250	39.729	1,009,659
2023-06-26	49.250	49.500	48.250	49.000	39.528	2,148,730
2023-06-23	49.750	49.750	48.750	49.250	39.729	1,984,899
2023-06-22	49.750	50.000	49.250	49.750	40.133	1,237,894
2023-06-21	49.750	50.000	49.250	49.500	39.931	1,964,122
2023-06-20	50.000	50.500	49.500	49.750	40.133	1,849,655
2023-06-19	49.250	50.000	49.250	49.750	40.133	1,635,038
2023-06-16	49.750	50.250	48.750	49.250	39.729	4,268,386
2023-06-15	49.500	50.000	49.500	49.750	40.133	1,414,902
2023-06-14	51.500	51.750	49.500	49.750	40.133	5,354,113
2023-06-13	50.250	51.250	50.000	51.250	41.343	3,846,347
2023-06-12	52.000	52.000	50.000	50.250	40.536	4,392,387
2023-06-09	51.000	52.000	50.750	52.000	41.948	3,822,006
2023-06-08	52.000	52.000	49.500	51.000	41.141	5,756,439
2023-06-07	51.250	51.750	51.250	51.750	41.746	2,419,928
2023-06-06	51.250	51.750	51.000	51.250	41.343	2,498,332
2023-06-02	51.750	52.500	50.750	51.000	41.141	5,435,775
2023-06-01	51.750	52.000	51.250	52.000	41.948	1,772,484
2023-05-31	50.500	51.750	50.500	51.750	41.746	4,410,427
2023-05-30	50.750	51.000	50.250	50.500	40.738	2,362,510
2023-05-29	50.250	51.000	50.000	50.750	40.939	4,016,565
2023-05-26	50.000	50.500	49.750	50.250	40.536	4,181,694
2023-05-25	50.250	50.500	49.500	50.000	40.334	3,054,873
2023-05-24	50.000	50.750	50.000	50.500	40.738	3,360,231
2023-05-23	49.500	50.500	49.500	50.500	40.738	4,151,806
2023-05-22	49.250	49.500	48.500	49.500	39.931	4,422,734
2023-05-19	49.250	49.500	48.500	49.500	39.931	4,028,360
2023-05-18	48.500	49.250	48.250	49.000	39.528	3,859,973
2023-05-17	47.750	48.500	47.750	48.250	38.923	4,802,185
2023-05-16	46.250	47.500	46.250	47.500	38.318	4,008,696
2023-05-15	46.000	46.250	45.750	46.250	37.309	2,488,852
2023-05-12	46.000	46.000	45.250	46.000	37.108	3,420,924
2023-05-11	46.000	46.000	45.500	46.000	37.108	1,557,553
2023-05-10	46.000	46.000	45.500	45.750	36.906	1,959,927
2023-05-09	46.750	46.750	45.750	46.000	37.108	4,742,165
2023-05-08	45.250	46.750	44.500	46.750	37.713	5,023,000
2023-05-03	43.750	45.250	43.750	45.000	36.301	7,424,373

← NewerPage 14 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.