Thanachart Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	39.750	40.000	39.250	39.500	29.594	4,030,900
2022-05-05	40.000	40.250	39.500	40.000	29.969	3,642,000
2022-05-03	40.250	40.250	39.500	39.750	29.781	3,133,500
2022-04-29	40.000	40.500	39.750	40.250	30.156	3,368,200
2022-04-28	39.750	40.000	39.500	39.750	29.781	4,137,300
2022-04-27	40.000	40.250	39.500	39.750	29.781	4,489,000
2022-04-26	40.000	40.500	40.000	40.250	30.156	3,698,600
2022-04-25	40.250	40.500	40.000	40.000	29.969	5,491,100
2022-04-22	41.000	41.000	40.250	40.500	30.343	4,165,900
2022-04-21	40.500	41.250	40.500	40.750	30.531	3,383,800
2022-04-20	40.500	41.000	40.250	40.500	30.343	5,444,100
2022-04-19	40.250	41.250	40.000	40.500	30.343	9,043,200
2022-04-18	42.250	43.000	42.250	42.750	30.680	9,088,600
2022-04-12	43.250	43.250	42.250	42.250	30.322	8,136,900
2022-04-11	43.250	43.500	42.750	43.250	31.039	4,198,000
2022-04-08	43.000	43.500	43.000	43.000	30.860	3,171,900
2022-04-07	43.500	43.750	43.000	43.000	30.860	3,731,100
2022-04-05	43.500	43.750	43.250	43.500	31.219	2,623,700
2022-04-04	43.250	43.500	43.000	43.500	31.219	2,619,300
2022-04-01	42.750	43.500	42.750	43.250	31.039	2,840,600
2022-03-31	42.750	43.250	42.500	43.000	30.860	3,871,000
2022-03-30	43.250	43.750	42.750	42.750	30.680	3,838,600
2022-03-29	43.000	43.250	42.750	43.000	30.860	4,451,800
2022-03-28	42.250	43.250	42.250	42.750	30.680	5,092,800
2022-03-25	42.250	42.500	42.000	42.000	30.142	3,901,800
2022-03-24	42.000	42.250	42.000	42.250	30.322	606,609
2022-03-23	41.750	42.250	41.750	42.000	30.142	3,686,390
2022-03-22	41.500	42.250	41.500	41.750	29.963	4,438,900
2022-03-21	42.750	43.000	41.750	41.750	29.963	4,817,900
2022-03-18	42.250	42.750	42.000	42.750	30.680	17,340,000
2022-03-17	42.500	42.750	42.000	42.500	30.501	4,971,800
2022-03-16	41.500	42.500	41.500	42.500	30.501	7,738,800
2022-03-15	41.500	41.750	41.250	41.500	29.783	6,007,300
2022-03-14	41.750	42.000	41.250	41.500	29.783	7,613,200
2022-03-11	42.000	42.250	41.500	41.750	29.963	5,384,200
2022-03-10	42.250	42.500	41.500	42.000	30.142	8,102,800
2022-03-09	42.000	42.500	41.250	42.250	30.322	9,459,500
2022-03-08	42.000	42.500	40.500	42.250	30.322	15,966,700
2022-03-07	41.250	42.500	41.000	41.750	29.963	10,234,600
2022-03-04	44.000	44.250	42.500	43.000	30.860	10,889,000
2022-03-03	44.000	45.000	43.750	44.250	31.757	13,949,600
2022-03-02	42.750	44.000	42.500	43.500	31.219	10,377,900
2022-03-01	42.000	43.000	42.000	42.750	30.680	6,422,800
2022-02-28	41.000	42.250	41.000	41.750	29.963	13,581,500
2022-02-25	40.500	41.250	40.250	40.500	29.066	6,772,900
2022-02-24	41.250	41.500	40.000	40.250	28.886	9,351,400
2022-02-23	41.250	42.000	41.250	41.500	29.783	4,384,000
2022-02-22	41.000	41.250	40.500	41.000	29.424	3,725,500
2022-02-21	41.750	41.750	41.000	41.000	29.424	4,797,000
2022-02-18	41.750	42.000	41.500	41.750	29.963	3,030,500
2022-02-17	42.250	42.250	41.500	42.000	30.142	4,111,400
2022-02-15	41.750	42.500	41.250	42.250	30.322	4,772,000
2022-02-14	42.000	42.000	41.250	41.500	29.783	5,554,000
2022-02-11	42.250	42.500	41.500	42.000	30.142	4,917,200
2022-02-10	42.250	42.750	41.500	42.500	30.501	11,038,400
2022-02-09	41.000	42.000	40.750	42.000	30.142	11,783,800
2022-02-08	41.000	41.000	40.500	40.750	29.245	3,112,600
2022-02-07	41.000	41.250	40.250	40.750	29.245	4,984,100
2022-02-04	41.000	41.250	40.750	41.000	29.424	4,532,800
2022-02-03	40.500	41.250	40.250	40.750	29.245	5,073,600

← NewerPage 19 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.