Thanachart Capital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 58.750 | 59.500 | 58.250 | 58.750 | 55.422 | 1,512,595 |
| 2026-01-16 | 58.250 | 59.000 | 58.000 | 59.000 | 55.658 | 1,784,071 |
| 2026-01-15 | 57.750 | 58.500 | 57.500 | 58.250 | 54.950 | 2,996,526 |
| 2026-01-14 | 57.500 | 58.000 | 57.250 | 57.500 | 54.243 | 1,650,495 |
| 2026-01-13 | 58.000 | 59.000 | 57.500 | 57.750 | 54.479 | 2,802,035 |
| 2026-01-12 | 57.750 | 58.000 | 57.750 | 57.750 | 54.479 | 704,501 |
| 2026-01-09 | 58.250 | 58.750 | 57.750 | 57.750 | 54.479 | 1,965,587 |
| 2026-01-08 | 58.000 | 58.750 | 57.750 | 58.250 | 54.950 | 2,092,100 |
| 2026-01-07 | 58.250 | 59.000 | 58.000 | 58.500 | 55.186 | 2,826,592 |
| 2026-01-06 | 58.750 | 59.000 | 57.750 | 58.000 | 54.714 | 2,253,664 |
| 2026-01-05 | 58.250 | 59.250 | 57.750 | 58.750 | 55.422 | 3,532,508 |
| 2025-12-30 | 57.750 | 58.750 | 57.750 | 58.250 | 54.950 | 3,210,926 |
| 2025-12-29 | 57.750 | 58.000 | 57.250 | 57.500 | 54.243 | 1,286,585 |
| 2025-12-26 | 57.500 | 58.250 | 57.500 | 58.000 | 54.714 | 1,290,134 |
| 2025-12-25 | 58.000 | 58.000 | 57.500 | 57.750 | 54.479 | 358,030 |
| 2025-12-24 | 57.750 | 58.000 | 57.500 | 57.750 | 54.479 | 1,064,636 |
| 2025-12-23 | 58.250 | 58.250 | 57.500 | 57.750 | 54.479 | 1,715,542 |
| 2025-12-22 | 58.250 | 58.500 | 57.250 | 58.500 | 55.186 | 2,431,470 |
| 2025-12-19 | 58.750 | 58.750 | 57.750 | 58.000 | 54.714 | 1,797,742 |
| 2025-12-18 | 58.250 | 59.000 | 58.000 | 58.750 | 55.422 | 5,533,838 |
| 2025-12-17 | 57.500 | 58.250 | 57.500 | 58.250 | 54.950 | 2,841,600 |
| 2025-12-16 | 57.250 | 57.750 | 57.000 | 57.750 | 54.479 | 1,988,020 |
| 2025-12-15 | 57.500 | 57.750 | 57.250 | 57.500 | 54.243 | 1,599,264 |
| 2025-12-12 | 57.500 | 58.000 | 57.250 | 57.750 | 54.479 | 1,756,572 |
| 2025-12-11 | 57.500 | 57.750 | 56.750 | 57.750 | 54.479 | 2,483,187 |
| 2025-12-09 | 57.250 | 57.500 | 56.750 | 57.500 | 54.243 | 2,229,695 |
| 2025-12-08 | 57.250 | 57.500 | 56.750 | 57.000 | 53.771 | 3,552,818 |
| 2025-12-04 | 57.250 | 57.500 | 56.750 | 57.500 | 54.243 | 2,591,632 |
| 2025-12-03 | 56.750 | 57.500 | 56.750 | 57.250 | 54.007 | 3,649,219 |
| 2025-12-02 | 57.000 | 57.000 | 56.250 | 56.750 | 53.535 | 3,331,788 |
| 2025-12-01 | 54.750 | 57.000 | 54.500 | 57.000 | 53.771 | 4,309,584 |
| 2025-11-28 | 55.500 | 55.750 | 54.500 | 54.500 | 51.413 | 3,121,845 |
| 2025-11-27 | 56.000 | 56.250 | 55.250 | 55.250 | 52.120 | 1,758,619 |
| 2025-11-26 | 55.750 | 56.750 | 55.500 | 55.750 | 52.592 | 3,470,002 |
| 2025-11-25 | 55.500 | 55.750 | 54.750 | 55.500 | 52.356 | 2,670,189 |
| 2025-11-24 | 55.000 | 55.500 | 54.500 | 55.250 | 52.120 | 3,952,778 |
| 2025-11-21 | 54.750 | 55.250 | 54.500 | 54.750 | 51.649 | 4,575,474 |
| 2025-11-20 | 53.250 | 55.000 | 53.000 | 54.750 | 51.649 | 7,860,869 |
| 2025-11-19 | 52.250 | 53.250 | 52.250 | 53.250 | 50.234 | 3,370,694 |
| 2025-11-18 | 51.250 | 52.750 | 51.250 | 52.250 | 49.290 | 3,057,649 |
| 2025-11-17 | 51.250 | 52.000 | 51.000 | 51.500 | 48.583 | 5,260,984 |
| 2025-11-14 | 50.750 | 51.500 | 50.500 | 51.250 | 48.347 | 2,939,270 |
| 2025-11-13 | 51.250 | 51.250 | 50.500 | 50.500 | 47.639 | 1,218,035 |
| 2025-11-12 | 51.250 | 51.250 | 50.750 | 51.000 | 48.111 | 2,124,996 |
| 2025-11-11 | 51.500 | 51.500 | 51.000 | 51.250 | 48.347 | 925,931 |
| 2025-11-10 | 51.000 | 51.500 | 51.000 | 51.250 | 48.347 | 1,330,395 |
| 2025-11-07 | 51.250 | 51.250 | 50.750 | 51.000 | 48.111 | 1,283,573 |
| 2025-11-06 | 51.500 | 51.500 | 50.750 | 51.250 | 48.347 | 1,636,143 |
| 2025-11-05 | 51.000 | 51.750 | 51.000 | 51.500 | 48.583 | 854,274 |
| 2025-11-04 | 51.250 | 51.750 | 50.750 | 51.000 | 48.111 | 1,928,884 |
| 2025-11-03 | 51.250 | 52.000 | 51.250 | 51.500 | 48.583 | 1,351,479 |
| 2025-10-31 | 50.750 | 51.250 | 50.750 | 51.000 | 48.111 | 1,361,832 |
| 2025-10-30 | 50.750 | 51.500 | 50.750 | 50.750 | 47.875 | 1,577,383 |
| 2025-10-29 | 51.250 | 51.250 | 51.000 | 51.000 | 48.111 | 925,560 |
| 2025-10-28 | 52.000 | 52.000 | 51.000 | 51.250 | 48.347 | 1,833,791 |
| 2025-10-27 | 52.500 | 52.500 | 51.750 | 52.000 | 49.054 | 1,807,726 |
| 2025-10-24 | 52.000 | 52.500 | 52.000 | 52.250 | 49.290 | 2,906,817 |
| 2025-10-22 | 52.250 | 52.250 | 51.750 | 51.750 | 48.819 | 2,863,688 |
| 2025-10-21 | 51.750 | 52.250 | 51.500 | 52.250 | 49.290 | 3,551,341 |
| 2025-10-20 | 51.500 | 52.000 | 51.250 | 51.750 | 48.819 | 2,200,754 |
← NewerPage 4 of 4 · 240 trading days
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.