Thanachart Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	43.000	43.000	42.750	42.750	33.046	1,512,084
2023-01-30	43.000	43.500	42.750	43.000	33.239	1,117,328
2023-01-27	42.750	43.500	42.500	43.000	33.239	3,292,466
2023-01-26	42.500	43.000	42.500	42.750	33.046	963,810
2023-01-25	43.000	43.250	42.500	42.500	32.853	3,286,510
2023-01-24	43.000	43.000	42.750	42.750	33.046	557,846
2023-01-23	43.000	43.000	42.500	42.750	33.046	1,676,509
2023-01-20	43.000	43.000	42.500	42.750	33.046	3,024,445
2023-01-19	42.750	43.250	42.500	43.250	33.432	2,089,680
2023-01-18	43.250	43.250	42.750	42.750	33.046	3,050,969
2023-01-17	43.250	43.500	43.000	43.250	33.432	2,438,530
2023-01-16	43.750	43.750	43.000	43.250	33.432	3,555,908
2023-01-13	43.250	44.000	43.250	43.750	33.819	6,002,629
2023-01-12	43.250	43.500	43.000	43.250	33.432	3,267,953
2023-01-11	43.750	43.750	43.250	43.250	33.432	5,045,051
2023-01-10	44.000	44.250	43.250	43.500	33.625	5,809,346
2023-01-09	43.750	44.250	43.500	44.000	34.012	3,848,448
2023-01-06	43.250	43.500	43.000	43.500	33.625	2,618,105
2023-01-05	42.750	43.500	42.750	43.000	33.239	4,256,129
2023-01-04	43.000	43.000	42.750	42.750	33.046	1,636,106
2023-01-03	42.750	43.000	42.500	43.000	33.239	2,570,723
2022-12-30	42.500	42.750	42.500	42.500	32.853	2,336,411
2022-12-29	42.750	42.750	42.250	42.500	32.853	2,805,742
2022-12-28	42.500	43.000	42.500	42.500	32.853	1,297,917
2022-12-27	42.750	42.750	42.500	42.750	33.046	2,749,947
2022-12-26	43.000	43.000	42.500	42.750	33.046	2,989,415
2022-12-23	42.750	43.000	42.500	43.000	33.239	1,413,224
2022-12-22	42.750	43.000	42.500	42.750	33.046	1,175,137
2022-12-21	42.750	43.000	42.500	42.750	33.046	1,492,924
2022-12-20	43.000	43.000	42.500	42.750	33.046	3,023,616
2022-12-19	42.750	43.000	42.500	42.750	33.046	1,451,335
2022-12-16	42.500	43.000	42.500	42.750	33.046	1,349,491
2022-12-15	42.750	43.000	42.500	42.750	33.046	2,101,043
2022-12-14	42.500	43.000	42.250	42.750	33.046	3,740,818
2022-12-13	42.500	42.750	42.000	42.250	32.659	1,936,679
2022-12-09	42.500	42.500	42.250	42.500	32.853	377,662
2022-12-08	42.500	42.500	42.000	42.500	32.853	2,409,153
2022-12-07	42.500	42.750	42.250	42.500	32.853	1,751,017
2022-12-06	42.500	42.750	42.000	42.500	32.853	2,958,011
2022-12-02	42.250	42.500	42.000	42.250	32.659	1,572,357
2022-12-01	42.500	42.500	42.000	42.250	32.659	1,321,942
2022-11-30	42.000	42.500	42.000	42.250	32.659	2,816,605
2022-11-29	41.750	42.250	41.750	42.000	32.466	2,791,991
2022-11-28	42.000	42.000	41.000	41.750	32.273	3,205,169
2022-11-25	41.750	42.000	41.750	42.000	32.466	691,434
2022-11-24	41.750	42.250	41.750	42.000	32.466	3,804,755
2022-11-23	41.500	42.000	41.250	42.000	32.466	2,477,911
2022-11-22	41.250	41.500	41.250	41.250	31.886	2,874,115
2022-11-21	41.000	41.250	40.750	41.250	31.886	1,339,320
2022-11-18	41.000	41.250	40.500	41.000	31.693	2,718,539
2022-11-17	41.000	41.250	40.750	41.000	31.693	3,629,931
2022-11-16	41.250	41.250	40.750	41.000	31.693	1,976,774
2022-11-15	40.750	41.250	40.750	41.250	31.886	2,348,938
2022-11-14	41.000	41.250	40.500	41.000	31.693	4,507,391
2022-11-11	40.750	41.000	40.500	41.000	31.693	3,186,918
2022-11-10	40.250	41.000	40.000	41.000	31.693	2,565,297
2022-11-09	41.000	41.000	40.500	40.500	31.307	2,142,754
2022-11-08	40.750	41.250	40.500	41.000	31.693	3,852,646
2022-11-07	40.250	41.250	40.250	40.750	31.500	4,984,084
2022-11-04	40.500	40.500	40.250	40.250	31.113	1,383,087

← NewerPage 16 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.