Thanachart Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	55.250	56.250	55.250	55.750	54.743	1,853,996
2026-04-17	56.000	56.000	55.250	55.250	54.252	1,970,172
2026-04-16	55.500	56.250	55.500	56.000	54.988	3,804,540
2026-04-10	58.250	58.500	57.750	58.000	54.714	2,405,347
2026-04-09	58.250	58.500	57.750	58.000	54.714	1,852,542
2026-04-08	58.250	58.750	57.750	58.500	55.186	2,397,711
2026-04-07	57.500	58.000	57.250	57.500	54.243	2,127,017
2026-04-03	57.500	57.750	57.250	57.500	54.243	1,346,777
2026-04-02	57.500	57.750	57.000	57.250	54.007	1,754,516
2026-04-01	57.500	58.000	57.000	57.500	54.243	3,049,903
2026-03-31	56.500	56.750	56.250	56.750	53.535	2,567,863
2026-03-30	56.250	56.500	56.000	56.250	53.064	1,434,880
2026-03-27	56.500	57.000	56.250	56.750	53.535	2,155,114
2026-03-26	56.000	56.750	56.000	56.000	52.828	3,100,178
2026-03-25	55.750	56.250	55.250	56.000	52.828	2,322,822
2026-03-24	55.500	55.750	55.000	55.500	52.356	2,947,761
2026-03-23	54.750	55.500	54.250	54.750	51.649	3,911,860
2026-03-20	55.750	56.000	55.250	55.500	52.356	3,645,096
2026-03-19	56.000	56.250	55.250	55.250	52.120	3,486,622
2026-03-18	56.000	56.750	56.000	56.000	52.828	2,522,420
2026-03-17	56.250	56.500	55.750	56.000	52.828	1,674,586
2026-03-16	56.000	56.750	55.750	55.750	52.592	2,897,430
2026-03-13	56.500	56.750	55.750	56.000	52.828	2,755,554
2026-03-12	56.500	56.750	55.750	56.500	53.299	3,509,127
2026-03-11	56.750	57.000	56.250	56.500	53.299	2,532,368
2026-03-10	56.250	56.750	55.500	56.500	53.299	3,235,203
2026-03-09	54.500	55.500	53.750	55.500	52.356	4,992,183
2026-03-06	56.000	57.000	56.000	56.750	53.535	2,739,950
2026-03-05	57.250	57.750	56.250	56.750	53.535	4,752,331
2026-03-04	56.000	57.000	55.250	56.250	53.064	7,407,376
2026-03-02	60.000	60.500	58.750	58.750	55.422	4,504,333
2026-02-27	61.000	61.500	60.500	60.750	57.309	3,118,371
2026-02-26	61.000	61.750	60.750	61.000	57.545	3,112,499
2026-02-25	61.750	62.000	60.500	61.000	57.545	4,224,488
2026-02-24	61.250	61.500	60.500	61.500	58.016	3,991,846
2026-02-23	62.750	63.000	61.000	61.250	57.780	4,136,015
2026-02-20	61.500	62.750	60.500	62.500	58.960	3,795,689
2026-02-19	61.000	62.000	60.750	61.750	58.252	3,647,158
2026-02-18	59.000	61.250	58.750	60.750	57.309	5,634,530
2026-02-17	57.750	59.000	57.750	58.750	55.422	3,705,279
2026-02-16	57.000	58.000	57.000	58.000	54.714	2,386,701
2026-02-13	57.250	57.750	57.000	57.000	53.771	2,705,533
2026-02-12	56.750	57.250	56.500	57.250	54.007	3,221,398
2026-02-11	57.250	57.500	56.750	56.750	53.535	3,312,774
2026-02-10	57.750	58.000	57.250	57.250	54.007	3,331,870
2026-02-09	57.500	58.250	57.000	58.000	54.714	3,460,451
2026-02-06	56.750	57.000	56.500	56.750	53.535	1,174,550
2026-02-05	56.750	57.000	56.250	56.750	53.535	2,489,624
2026-02-04	57.000	57.500	56.250	56.500	53.299	3,016,790
2026-02-03	56.250	57.750	56.250	56.750	53.535	3,528,312
2026-02-02	58.250	58.250	55.750	56.250	53.064	6,300,138
2026-01-30	58.250	59.000	57.500	59.000	55.658	4,235,332
2026-01-29	58.500	58.500	58.000	58.250	54.950	1,911,243
2026-01-28	58.750	59.000	58.000	58.500	55.186	1,727,594
2026-01-27	58.250	59.250	58.000	58.500	55.186	4,859,942
2026-01-26	57.750	58.500	57.500	58.000	54.714	2,676,526
2026-01-23	58.750	59.250	57.250	57.750	54.479	3,694,188
2026-01-22	59.000	59.500	58.500	58.500	55.186	2,369,797
2026-01-21	59.000	60.000	58.750	59.250	55.894	3,019,019
2026-01-20	58.750	59.250	58.250	59.000	55.658	2,167,166

← NewerPage 3 of 4 · 240 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.