Thanachart Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	40.000	40.500	40.000	40.250	31.113	2,611,804
2022-11-02	40.000	40.250	39.750	40.000	30.920	1,984,993
2022-11-01	39.750	40.000	39.750	40.000	30.920	1,033,613
2022-10-31	39.750	40.000	39.500	40.000	30.920	3,232,810
2022-10-28	40.000	40.000	39.250	39.500	30.534	4,638,496
2022-10-27	39.750	40.000	39.500	40.000	30.920	1,535,561
2022-10-26	39.500	39.750	39.250	39.750	30.727	2,758,519
2022-10-25	40.000	40.000	39.250	39.250	30.340	4,143,134
2022-10-21	39.750	40.500	39.250	39.750	30.727	6,593,651
2022-10-20	38.500	39.500	38.500	39.500	30.534	1,925,909
2022-10-19	38.500	39.000	38.500	38.750	29.954	1,436,104
2022-10-18	38.250	38.500	38.250	38.500	29.761	1,493,570
2022-10-17	38.000	38.250	37.750	38.250	29.567	3,997,162
2022-10-12	37.750	38.250	37.750	38.000	29.374	5,875,193
2022-10-11	39.500	40.000	39.000	39.000	29.219	7,821,410
2022-10-10	39.750	40.000	39.500	39.750	29.781	4,679,562
2022-10-07	39.750	40.000	39.250	39.750	29.781	6,604,781
2022-10-06	39.500	40.000	39.500	39.750	29.781	4,873,324
2022-10-05	39.250	39.500	39.000	39.500	29.594	5,294,853
2022-10-04	38.750	39.250	38.500	39.000	29.219	5,018,436
2022-10-03	38.750	39.000	38.000	38.000	28.470	4,466,397
2022-09-30	38.750	39.000	38.250	38.750	29.032	3,317,093
2022-09-29	39.000	39.500	38.750	38.750	29.032	2,342,188
2022-09-28	39.000	39.250	39.000	39.000	29.219	1,074,799
2022-09-27	39.250	39.500	39.000	39.000	29.219	1,896,834
2022-09-26	39.750	40.000	39.000	39.250	29.407	4,107,007
2022-09-23	39.750	40.000	39.500	39.750	29.781	2,352,072
2022-09-22	39.750	40.000	39.500	39.750	29.781	2,140,883
2022-09-21	39.750	40.250	39.750	39.750	29.781	2,529,852
2022-09-20	40.000	40.250	39.750	39.750	29.781	2,890,434
2022-09-19	40.000	40.250	39.750	40.000	29.969	1,385,055
2022-09-16	39.500	40.000	39.500	40.000	29.969	2,282,274
2022-09-15	40.000	40.250	39.750	39.750	29.781	3,951,844
2022-09-14	40.000	40.250	40.000	40.000	29.969	1,976,964
2022-09-13	40.500	40.500	40.000	40.500	30.343	1,639,671
2022-09-12	40.500	40.750	40.250	40.500	30.343	1,739,712
2022-09-09	40.500	40.500	40.250	40.250	30.156	905,374
2022-09-08	40.500	40.500	40.250	40.500	30.343	910,961
2022-09-07	40.750	40.750	40.000	40.250	30.156	2,893,652
2022-09-06	40.500	40.750	40.500	40.500	30.343	517,592
2022-09-05	40.500	40.750	40.500	40.500	30.343	965,003
2022-09-02	40.250	40.750	40.000	40.500	30.343	2,476,051
2022-09-01	40.500	40.750	40.250	40.250	30.156	1,583,218
2022-08-31	40.250	40.750	40.250	40.500	30.343	3,172,439
2022-08-30	40.250	40.500	40.250	40.500	30.343	1,934,535
2022-08-29	40.000	40.500	40.000	40.250	30.156	3,196,213
2022-08-26	40.250	40.750	40.250	40.500	30.343	2,240,799
2022-08-25	40.000	40.500	40.000	40.250	30.156	2,863,761
2022-08-24	40.000	40.250	39.500	40.000	29.969	2,829,557
2022-08-23	39.750	40.000	39.500	40.000	29.969	2,565,497
2022-08-22	39.750	40.000	39.500	39.750	29.781	2,248,756
2022-08-19	40.000	40.250	40.000	40.000	29.969	1,015,656
2022-08-18	40.000	40.250	39.750	40.000	29.969	1,639,484
2022-08-17	40.000	40.250	39.750	40.250	30.156	3,240,167
2022-08-16	39.750	40.000	39.500	39.750	29.781	3,435,959
2022-08-15	39.500	40.000	39.250	39.500	29.594	8,277,272
2022-08-11	39.500	39.500	38.750	38.750	29.032	7,332,981
2022-08-10	39.000	39.500	38.750	39.000	29.219	4,980,719
2022-08-09	39.250	39.250	38.750	39.250	29.407	1,170,169
2022-08-08	38.750	39.250	38.500	39.000	29.219	3,786,595

← NewerPage 17 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.