Thanachart Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	72.000	74.500	71.250	74.500	73.154	6,139,449
2026-07-17	71.750	72.250	71.500	71.500	70.208	2,645,284
2026-07-16	72.000	73.000	72.000	72.250	70.944	2,517,404
2026-07-15	72.500	72.500	71.750	72.500	71.190	2,024,293
2026-07-14	71.750	72.750	71.500	71.750	70.453	2,765,603
2026-07-13	71.500	72.500	71.250	72.500	71.190	4,657,482
2026-07-10	72.000	72.000	71.250	71.750	70.453	1,366,798
2026-07-09	71.250	72.750	71.250	71.750	70.453	2,653,002
2026-07-08	71.250	72.500	71.000	71.250	69.962	3,261,217
2026-07-07	70.500	72.000	70.250	70.750	69.471	3,174,941
2026-07-06	70.000	70.750	69.000	70.250	68.980	2,916,688
2026-07-03	69.000	70.250	68.500	69.750	68.490	4,803,791
2026-07-02	67.250	69.250	67.250	68.750	67.508	4,878,576
2026-07-01	67.750	67.750	66.750	67.000	65.789	2,193,810
2026-06-30	66.250	67.500	66.250	67.500	66.280	3,087,714
2026-06-29	66.000	66.750	65.250	66.250	65.053	2,990,720
2026-06-26	64.750	65.750	64.750	65.750	64.562	1,903,037
2026-06-25	64.750	65.250	64.500	64.750	63.580	2,278,746
2026-06-24	64.500	65.000	64.250	64.750	63.580	994,662
2026-06-23	64.250	65.000	64.000	64.250	63.089	1,673,440
2026-06-22	65.250	65.250	64.000	64.500	63.334	2,311,955
2026-06-19	65.500	66.250	65.250	65.250	64.071	4,964,388
2026-06-18	62.250	65.250	62.000	65.250	64.071	5,764,185
2026-06-17	62.750	63.000	61.500	62.250	61.125	2,559,714
2026-06-16	61.000	63.000	61.000	62.250	61.125	4,290,622
2026-06-15	61.500	61.750	60.750	61.000	59.898	1,683,419
2026-06-12	60.500	61.250	60.500	60.750	59.652	1,562,631
2026-06-11	59.750	60.500	59.750	60.250	59.161	1,467,823
2026-06-10	60.000	60.500	59.750	59.750	58.670	1,278,311
2026-06-09	60.000	60.500	60.000	60.250	59.161	1,268,119
2026-06-08	61.000	61.250	60.000	60.000	58.916	2,922,044
2026-06-05	61.250	61.750	60.750	61.000	59.898	1,517,421
2026-06-04	61.000	61.750	60.500	61.250	60.143	4,000,622
2026-06-02	59.750	61.250	59.750	61.250	60.143	2,619,714
2026-05-29	60.000	60.500	59.750	59.750	58.670	1,931,636
2026-05-28	61.000	61.000	59.500	60.000	58.916	3,393,277
2026-05-27	60.500	61.000	60.250	61.000	59.898	1,732,517
2026-05-26	60.000	60.500	60.000	60.500	59.407	544,651
2026-05-25	59.750	60.250	59.750	60.250	59.161	1,620,861
2026-05-22	59.500	59.750	59.250	59.750	58.670	792,522
2026-05-21	59.500	59.750	59.000	59.500	58.425	921,939
2026-05-20	59.000	59.500	58.750	59.500	58.425	1,160,779
2026-05-19	59.000	59.500	58.750	59.000	57.934	1,042,092
2026-05-18	59.500	59.500	58.750	59.250	58.179	1,500,517
2026-05-15	59.000	59.500	58.750	59.250	58.179	1,778,429
2026-05-14	58.500	59.000	58.000	58.750	57.688	1,518,514
2026-05-13	59.000	59.750	58.250	58.500	57.443	3,915,097
2026-05-12	58.000	59.000	57.750	58.750	57.688	3,085,327
2026-05-11	57.250	58.000	56.750	57.250	56.215	2,619,479
2026-05-08	56.750	57.250	56.750	57.000	55.970	625,122
2026-05-07	57.250	57.500	56.750	56.750	55.724	966,493
2026-05-06	56.750	57.750	56.500	57.250	56.215	2,460,670
2026-05-05	56.250	57.000	56.250	57.000	55.970	2,463,093
2026-04-30	56.250	56.500	56.000	56.000	54.988	2,022,504
2026-04-29	55.250	56.750	55.250	56.750	55.724	1,939,745
2026-04-28	55.000	55.500	54.750	55.250	54.252	2,416,171
2026-04-27	55.250	55.500	55.000	55.000	54.006	1,002,889
2026-04-24	55.000	55.000	54.250	54.750	53.761	2,195,642
2026-04-23	55.750	55.750	55.000	55.250	54.252	1,797,754
2026-04-22	56.500	57.500	56.000	56.000	54.988	3,386,649

← NewerPage 2 of 3 · 122 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.