Thanachart Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	51.500	52.000	51.250	51.750	48.819	2,200,754
2025-10-17	51.250	51.750	51.000	51.500	48.583	2,530,521
2025-10-16	51.000	51.750	51.000	51.500	48.583	3,241,555
2025-10-15	50.000	51.000	49.750	51.000	48.111	3,324,917
2025-10-14	50.250	50.250	49.750	49.750	46.932	1,297,236
2025-10-10	50.250	50.500	50.000	50.250	47.403	989,316
2025-10-09	50.500	50.500	50.000	50.250	47.403	932,856
2025-10-08	50.500	50.750	50.000	50.500	47.639	1,144,186
2025-10-07	50.250	50.500	50.000	50.250	47.403	1,046,701
2025-10-06	50.250	50.250	50.000	50.000	47.168	302,735
2025-10-03	50.250	50.500	50.000	50.250	47.403	616,814
2025-10-02	50.000	50.500	50.000	50.250	47.403	1,034,059
2025-10-01	50.250	50.250	49.750	50.000	47.168	1,137,210
2025-09-30	50.250	50.500	50.000	50.250	47.403	1,024,680
2025-09-29	50.500	50.750	50.000	50.250	47.403	1,357,156
2025-09-26	50.250	50.500	50.250	50.500	47.639	413,075
2025-09-25	49.750	50.500	49.750	50.250	47.403	1,908,005
2025-09-24	50.000	50.250	49.750	50.000	47.168	2,074,582
2025-09-23	50.500	50.500	50.000	50.000	47.168	990,432
2025-09-22	50.500	50.750	50.000	50.250	47.403	2,277,643
2025-09-19	50.750	51.000	50.500	50.500	47.639	2,661,093
2025-09-18	50.750	51.000	50.500	50.750	47.875	1,147,105
2025-09-17	51.000	51.000	50.250	50.500	47.639	2,101,743
2025-09-16	50.500	51.250	50.250	51.000	48.111	3,561,029
2025-09-15	50.250	50.500	50.000	50.500	47.639	813,977
2025-09-12	50.000	50.500	49.750	50.000	47.168	3,567,677
2025-09-11	51.750	52.000	51.000	51.250	47.120	7,184,314
2025-09-10	51.000	52.000	51.000	51.750	47.580	4,050,113
2025-09-09	51.250	51.250	50.750	51.250	47.120	2,165,910
2025-09-08	51.000	51.250	50.750	51.250	47.120	2,536,121
2025-09-05	50.750	51.000	50.500	50.750	46.661	1,998,529
2025-09-04	51.000	51.000	50.500	50.750	46.661	1,134,984
2025-09-03	51.250	51.250	50.500	51.000	46.891	1,418,104
2025-09-02	51.000	51.500	50.750	51.250	47.120	2,218,127
2025-09-01	50.750	51.250	50.500	50.750	46.661	1,160,074
2025-08-29	50.750	51.250	50.750	50.750	46.661	2,874,577
2025-08-28	50.500	51.000	50.500	50.750	46.661	713,575
2025-08-27	50.750	51.000	50.250	50.750	46.661	1,495,056
2025-08-26	50.500	51.000	50.500	50.750	46.661	1,371,734
2025-08-25	50.500	51.000	50.500	51.000	46.891	704,116
2025-08-22	50.750	50.750	50.250	50.250	46.201	1,037,235
2025-08-21	50.750	50.750	50.250	50.750	46.661	1,918,778
2025-08-20	50.500	50.750	50.250	50.500	46.431	1,072,942
2025-08-19	50.500	50.750	50.250	50.250	46.201	1,016,242
2025-08-18	50.500	50.750	50.250	50.250	46.201	2,064,001
2025-08-15	50.750	50.750	50.000	50.750	46.661	1,700,732
2025-08-14	50.250	50.750	50.000	50.500	46.431	3,448,476
2025-08-13	49.750	50.500	49.750	50.000	45.971	4,340,479
2025-08-08	48.750	49.500	48.500	49.250	45.282	2,244,805
2025-08-07	48.750	49.250	48.750	49.000	45.052	1,580,819
2025-08-06	48.500	49.000	48.250	48.500	44.592	2,514,247
2025-08-05	48.750	48.750	48.000	48.250	44.362	1,633,495
2025-08-04	48.500	48.750	48.000	48.250	44.362	2,122,482
2025-08-01	49.000	49.250	48.250	48.250	44.362	3,198,323
2025-07-31	48.750	49.500	48.000	49.250	45.282	5,237,389
2025-07-30	48.250	49.000	48.000	48.500	44.592	2,864,212
2025-07-29	48.000	48.500	48.000	48.250	44.362	2,165,841
2025-07-25	48.000	48.000	47.500	48.000	44.132	940,562
2025-07-24	48.250	48.500	48.000	48.000	44.132	2,709,648
2025-07-23	48.000	48.500	47.750	48.500	44.592	1,759,336

← NewerPage 5 of 21 · 1,212 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.