Thanachart Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	43.250	43.750	43.250	43.750	35.292	1,335,981
2023-04-28	43.500	43.500	43.250	43.250	34.889	1,334,472
2023-04-27	43.250	43.500	43.250	43.500	35.091	1,713,191
2023-04-26	43.250	43.500	43.000	43.250	34.889	1,518,388
2023-04-25	43.500	43.500	42.750	43.000	34.687	3,467,949
2023-04-24	43.000	43.500	42.750	43.250	34.889	2,046,101
2023-04-21	43.000	43.750	43.000	43.500	35.091	2,384,434
2023-04-20	42.500	43.250	42.500	43.250	34.889	2,533,629
2023-04-19	43.000	43.000	42.000	42.250	34.082	7,823,778
2023-04-18	43.500	43.750	43.000	43.000	34.687	7,535,841
2023-04-17	45.250	45.500	45.000	45.500	35.171	3,375,602
2023-04-12	45.250	45.250	44.250	45.000	34.785	4,266,841
2023-04-11	45.750	46.000	44.750	45.000	34.785	6,652,842
2023-04-10	46.250	46.250	45.750	45.750	35.365	3,177,472
2023-04-07	46.000	46.250	45.500	46.000	35.558	11,789,830
2023-04-05	46.000	46.500	46.000	46.250	35.751	5,260,385
2023-04-04	46.250	46.500	45.750	46.250	35.751	4,451,935
2023-04-03	45.750	46.250	45.750	46.000	35.558	4,920,714
2023-03-31	46.000	46.000	45.750	45.750	35.365	3,930,271
2023-03-30	45.250	46.000	45.250	46.000	35.558	3,548,625
2023-03-29	45.500	45.500	45.000	45.500	35.171	3,790,136
2023-03-28	44.750	45.500	44.500	45.250	34.978	4,879,525
2023-03-27	44.500	44.750	44.500	44.500	34.398	2,026,390
2023-03-24	44.750	44.750	44.250	44.250	34.205	2,728,460
2023-03-23	44.000	44.750	44.000	44.750	34.592	2,942,599
2023-03-22	44.250	44.250	44.000	44.000	34.012	1,777,104
2023-03-21	44.250	44.250	43.750	44.000	34.012	2,426,126
2023-03-20	44.000	44.250	43.500	44.250	34.205	3,711,046
2023-03-17	44.000	44.250	43.750	44.000	34.012	7,777,113
2023-03-16	44.000	44.250	43.250	43.750	33.819	6,890,331
2023-03-15	43.750	44.500	43.500	44.250	34.205	7,194,237
2023-03-14	43.500	44.000	43.000	43.750	33.819	27,218,539
2023-03-13	43.750	44.000	43.250	43.750	33.819	23,134,980
2023-03-10	43.500	44.250	43.250	44.000	34.012	9,297,861
2023-03-09	43.250	43.750	43.250	43.500	33.625	3,869,730
2023-03-08	43.250	43.250	43.000	43.250	33.432	1,846,597
2023-03-07	43.250	43.500	43.000	43.250	33.432	3,629,949
2023-03-03	42.750	43.000	42.750	43.000	33.239	1,800,710
2023-03-02	42.750	43.000	42.750	42.750	33.046	1,531,240
2023-03-01	42.750	43.000	42.750	42.750	33.046	2,758,796
2023-02-28	42.500	43.000	42.500	42.750	33.046	1,954,067
2023-02-27	42.500	42.750	42.250	42.500	32.853	3,134,896
2023-02-24	42.750	43.000	42.250	42.500	32.853	3,319,716
2023-02-23	43.000	43.000	42.500	42.750	33.046	2,171,826
2023-02-22	43.000	43.250	42.750	43.000	33.239	3,135,548
2023-02-21	43.000	43.500	43.000	43.250	33.432	2,337,857
2023-02-20	42.500	43.000	42.500	42.500	32.853	1,118,202
2023-02-17	42.500	42.750	42.250	42.750	33.046	1,904,030
2023-02-16	42.750	42.750	42.500	42.500	32.853	2,247,842
2023-02-15	42.750	43.000	42.500	42.750	33.046	1,674,258
2023-02-14	43.000	43.000	42.500	42.750	33.046	2,232,876
2023-02-13	42.750	43.000	42.750	42.750	33.046	545,512
2023-02-10	42.750	43.000	42.500	42.750	33.046	1,023,426
2023-02-09	43.000	43.000	42.750	42.750	33.046	823,484
2023-02-08	43.000	43.000	42.500	42.750	33.046	2,498,019
2023-02-07	43.000	43.500	42.750	43.250	33.432	1,622,069
2023-02-06	43.250	43.250	42.750	43.000	33.239	2,192,738
2023-02-03	43.250	43.250	43.000	43.250	33.432	873,185
2023-02-02	43.250	43.500	43.000	43.000	33.239	2,285,875
2023-02-01	43.000	43.500	42.500	43.000	33.239	3,083,571

← NewerPage 15 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.