Thanachart Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	40.500	41.250	40.250	40.750	29.245	5,073,600
2022-02-02	40.500	40.750	40.250	40.500	29.066	4,306,100
2022-02-01	40.500	40.750	40.250	40.500	29.066	3,110,900
2022-01-31	40.500	40.750	40.250	40.500	29.066	5,199,900
2022-01-28	40.500	41.000	40.000	40.500	29.066	6,959,200
2022-01-27	40.500	40.500	40.000	40.500	29.066	5,150,200
2022-01-26	40.000	40.750	40.000	40.500	29.066	4,437,400
2022-01-25	40.000	40.250	39.750	40.250	28.886	6,966,900
2022-01-24	39.750	40.000	39.500	40.000	28.707	5,302,100
2022-01-21	40.000	40.250	39.500	40.000	28.707	5,168,400
2022-01-20	40.250	40.500	40.000	40.250	28.886	2,432,400
2022-01-19	40.500	40.750	39.750	40.250	28.886	7,509,100
2022-01-18	41.000	41.250	40.250	40.750	29.245	8,569,900
2022-01-17	41.500	41.750	40.750	40.750	29.245	5,915,700
2022-01-14	40.750	41.750	40.750	41.250	29.604	12,221,400
2022-01-13	40.250	41.250	40.250	40.500	29.066	9,530,900
2022-01-12	40.250	40.500	40.000	40.250	28.886	3,829,900
2022-01-11	39.750	40.250	39.500	40.250	28.886	7,760,400
2022-01-10	39.000	40.000	39.000	39.750	28.527	7,265,200
2022-01-07	38.750	39.000	38.500	38.750	27.810	4,945,900
2022-01-06	39.000	39.250	38.250	38.750	27.810	9,418,400
2022-01-05	38.750	39.250	38.250	39.250	28.169	9,435,700
2022-01-04	37.750	38.750	37.750	38.500	27.630	9,391,000
2021-12-30	38.000	38.000	37.500	37.750	27.092	1,971,900
2021-12-29	38.000	38.000	37.750	37.750	27.092	2,494,200
2021-12-28	37.250	38.000	37.000	37.750	27.092	8,664,200
2021-12-27	37.250	37.500	37.000	37.000	26.554	3,084,800
2021-12-24	37.500	37.500	37.000	37.250	26.733	3,911,500
2021-12-23	37.250	37.500	37.000	37.500	26.913	1,134,800
2021-12-22	37.000	37.250	37.000	37.000	26.554	1,868,500
2021-12-21	37.000	37.250	37.000	37.250	26.733	1,792,700
2021-12-20	37.500	37.750	36.750	37.000	26.554	6,141,100
2021-12-17	37.500	37.750	37.000	37.750	27.092	7,641,100
2021-12-16	37.500	38.000	37.250	37.750	27.092	6,263,500
2021-12-15	37.500	37.500	37.000	37.250	26.733	4,909,800
2021-12-14	37.250	37.500	36.750	37.500	26.913	5,764,900
2021-12-13	37.250	37.500	37.000	37.500	26.913	6,389,500
2021-12-09	37.250	37.500	36.750	37.250	26.733	3,947,200
2021-12-08	36.750	37.250	36.500	37.250	26.733	8,598,200
2021-12-07	36.000	36.750	36.000	36.500	26.195	5,560,100
2021-12-03	35.750	36.250	35.500	36.000	25.836	6,802,800
2021-12-02	35.750	36.000	35.500	35.750	25.657	3,361,300
2021-12-01	35.500	36.000	35.000	35.750	25.657	5,436,900
2021-11-30	36.250	36.500	34.750	35.250	25.298	14,339,900
2021-11-29	36.000	36.750	35.750	36.000	25.836	8,427,600
2021-11-26	37.250	37.250	36.250	36.500	26.195	12,758,200
2021-11-25	37.250	37.750	37.000	37.500	26.913	5,059,700
2021-11-24	37.250	37.500	37.000	37.000	26.554	4,021,400
2021-11-23	37.500	38.000	37.250	37.250	26.733	2,578,400
2021-11-22	37.500	37.750	37.250	37.500	26.913	6,144,900
2021-11-19	38.000	38.250	37.000	37.500	26.913	12,204,000
2021-11-18	37.500	38.250	37.500	37.750	27.092	7,243,900
2021-11-17	36.750	38.000	36.750	37.750	27.092	16,758,900
2021-11-16	37.000	37.000	36.500	36.500	26.195	7,540,800
2021-11-15	37.000	37.000	36.250	36.750	26.374	8,614,400
2021-11-12	36.250	36.500	36.000	36.250	26.016	6,309,900
2021-11-11	36.250	36.500	35.750	35.750	25.657	5,953,900
2021-11-10	36.500	36.500	36.000	36.250	26.016	7,025,900
2021-11-09	36.000	37.000	36.000	36.500	26.195	11,777,500
2021-11-08	35.250	35.750	35.250	35.750	25.657	6,778,500

← NewerPage 20 of 21 · 1,216 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.