Thanachart Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	38.000	38.750	38.000	38.500	28.845	3,179,136
2022-08-04	38.500	38.500	38.000	38.000	28.470	3,208,455
2022-08-03	38.250	38.500	38.000	38.250	28.657	4,696,452
2022-08-02	38.250	38.500	38.250	38.250	28.657	2,239,722
2022-08-01	38.000	38.750	38.000	38.250	28.657	5,786,952
2022-07-27	37.750	38.000	37.500	37.750	28.283	4,167,112
2022-07-26	38.000	38.250	37.750	38.000	28.470	3,102,792
2022-07-25	37.000	38.250	37.000	38.250	28.657	5,904,657
2022-07-22	37.250	37.500	37.000	37.250	27.908	2,227,494
2022-07-21	36.250	37.000	36.250	37.000	27.721	3,452,487
2022-07-20	36.500	36.750	36.000	36.250	27.159	2,591,860
2022-07-19	36.500	36.750	36.250	36.250	27.159	1,471,438
2022-07-18	36.250	37.000	36.250	36.500	27.346	3,919,975
2022-07-15	36.500	36.750	35.750	36.250	27.159	6,613,324
2022-07-14	37.250	37.250	36.250	36.500	27.346	7,423,524
2022-07-12	37.500	37.750	37.000	37.500	28.096	2,318,584
2022-07-11	37.000	37.750	37.000	37.500	28.096	2,808,646
2022-07-08	37.250	37.500	36.750	36.750	27.534	3,746,800
2022-07-07	36.750	37.250	36.750	37.250	27.908	3,682,472
2022-07-06	37.000	37.250	36.500	36.750	27.534	4,153,421
2022-07-05	38.000	38.250	37.000	37.000	27.721	5,407,312
2022-07-04	38.000	38.250	37.750	37.750	28.283	1,961,390
2022-07-01	38.000	38.250	37.500	38.000	28.470	4,135,013
2022-06-30	38.250	38.500	37.750	37.750	28.283	3,531,650
2022-06-29	38.500	38.750	38.250	38.250	28.657	2,152,186
2022-06-28	38.500	39.000	38.250	38.750	29.032	2,261,952
2022-06-27	38.250	38.750	38.250	38.500	28.845	2,592,470
2022-06-24	38.250	38.500	37.750	38.000	28.470	3,127,062
2022-06-23	38.000	38.500	38.000	38.250	28.657	2,208,007
2022-06-22	38.500	38.500	37.750	38.000	28.470	2,569,294
2022-06-21	38.250	38.500	38.000	38.250	28.657	1,645,985
2022-06-20	38.250	38.500	38.000	38.250	28.657	1,479,897
2022-06-17	38.250	38.750	38.000	38.500	28.845	4,594,538
2022-06-16	39.000	39.250	38.000	38.000	28.470	5,737,863
2022-06-15	38.500	39.000	38.250	38.750	29.032	4,289,582
2022-06-14	38.000	38.500	37.750	38.250	28.657	4,657,076
2022-06-13	38.750	38.750	37.750	37.750	28.283	6,591,371
2022-06-10	39.500	39.750	38.500	38.750	29.032	9,953,519
2022-06-09	39.500	41.500	39.000	39.500	29.594	18,652,881
2022-06-08	39.250	39.500	39.000	39.250	29.407	2,971,591
2022-06-07	39.250	39.500	39.250	39.250	29.407	1,404,537
2022-06-06	39.500	39.500	39.000	39.250	29.407	1,943,643
2022-06-02	39.500	39.500	39.000	39.250	29.407	3,295,402
2022-06-01	40.000	40.000	39.250	39.500	29.594	3,173,132
2022-05-31	40.000	40.000	39.500	40.000	29.969	3,537,078
2022-05-30	39.500	40.500	39.500	39.750	29.781	7,601,928
2022-05-27	39.500	39.750	39.000	39.250	29.407	3,902,986
2022-05-26	39.000	39.750	38.750	39.250	29.407	6,157,921
2022-05-25	38.750	39.000	38.500	38.750	29.032	4,258,091
2022-05-24	39.000	39.250	38.750	38.750	29.032	2,824,734
2022-05-23	38.500	39.250	38.500	38.750	29.032	4,264,293
2022-05-20	38.500	38.750	38.250	38.250	28.657	3,354,600
2022-05-19	38.000	38.500	37.750	38.250	28.657	5,208,200
2022-05-18	38.500	38.500	38.250	38.500	28.845	4,276,000
2022-05-17	37.750	38.500	37.750	38.250	28.657	3,956,800
2022-05-13	38.750	38.750	37.500	38.000	28.470	5,381,300
2022-05-12	38.750	39.250	38.000	38.500	28.845	5,458,000
2022-05-11	39.500	39.750	38.500	39.000	29.219	4,430,500
2022-05-10	39.000	39.750	38.250	39.750	29.781	7,184,300
2022-05-09	39.250	39.750	39.000	39.000	29.219	2,757,300

← NewerPage 18 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.