Thanachart Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	47.750	48.500	47.500	48.000	44.132	3,199,503
2025-07-21	47.500	47.750	47.000	47.500	43.673	1,948,462
2025-07-18	47.250	48.000	47.250	47.500	43.673	1,528,196
2025-07-17	47.000	47.500	47.000	47.500	43.673	2,464,306
2025-07-16	47.250	47.250	46.750	46.750	42.983	1,480,207
2025-07-15	47.000	47.250	46.500	47.000	43.213	1,507,067
2025-07-14	47.000	47.250	46.750	47.250	43.443	584,428
2025-07-11	46.500	47.000	46.500	46.750	42.983	1,039,048
2025-07-09	47.000	47.000	46.500	46.500	42.753	1,482,909
2025-07-08	47.000	47.000	46.500	46.750	42.983	2,013,337
2025-07-07	46.000	47.250	46.000	47.250	43.443	1,656,088
2025-07-04	46.750	47.000	46.250	46.250	42.523	933,974
2025-07-03	46.500	47.000	46.500	46.750	42.983	1,400,431
2025-07-02	46.250	46.750	45.750	46.750	42.983	2,282,315
2025-07-01	46.000	46.250	45.500	46.250	42.523	1,848,239
2025-06-30	46.250	46.500	45.500	45.750	42.064	8,555,863
2025-06-27	46.500	46.500	45.750	46.250	42.523	1,320,172
2025-06-26	46.250	46.750	46.000	46.500	42.753	1,956,709
2025-06-25	46.250	46.500	45.500	46.000	42.294	1,777,069
2025-06-24	45.000	46.250	45.000	46.000	42.294	2,516,557
2025-06-23	45.500	45.500	44.250	44.500	40.914	3,885,597
2025-06-20	46.000	46.500	45.750	45.750	42.064	7,792,795
2025-06-19	46.500	46.750	46.000	46.000	42.294	2,577,810
2025-06-18	47.250	47.250	46.500	47.000	43.213	1,840,520
2025-06-17	47.250	47.250	46.750	47.250	43.443	958,534
2025-06-16	47.250	47.250	46.750	47.000	43.213	627,478
2025-06-13	46.750	47.250	46.500	47.250	43.443	1,181,277
2025-06-12	47.000	47.250	46.500	47.000	43.213	1,746,813
2025-06-11	47.500	48.000	47.000	47.250	43.443	3,211,140
2025-06-10	47.000	47.500	47.000	47.500	43.673	685,289
2025-06-09	47.500	47.500	47.000	47.000	43.213	1,431,476
2025-06-06	47.500	47.500	47.000	47.500	43.673	977,716
2025-06-05	46.750	47.500	46.750	47.500	43.673	950,814
2025-06-04	47.000	47.250	46.500	46.750	42.983	2,556,246
2025-05-30	47.000	47.250	46.750	47.250	43.443	1,512,988
2025-05-29	47.500	47.750	46.750	47.000	43.213	3,780,550
2025-05-28	47.250	47.750	47.000	47.250	43.443	1,599,399
2025-05-27	47.500	47.500	46.750	47.250	43.443	2,856,414
2025-05-26	48.000	48.250	47.250	47.500	43.673	1,803,729
2025-05-23	48.000	48.500	47.750	48.000	44.132	1,447,859
2025-05-22	48.250	48.500	47.750	48.000	44.132	1,693,792
2025-05-21	49.000	49.000	48.250	48.500	44.592	2,107,328
2025-05-20	48.750	49.500	48.750	49.000	45.052	2,725,466
2025-05-19	49.250	49.250	48.750	48.750	44.822	1,120,437
2025-05-16	49.250	49.750	48.750	49.500	45.511	1,591,793
2025-05-15	49.750	50.500	49.250	49.750	45.741	1,775,302
2025-05-14	49.250	49.750	49.250	49.750	45.741	1,491,223
2025-05-13	49.000	49.750	49.000	49.250	45.282	1,856,621
2025-05-09	48.750	49.000	48.250	49.000	45.052	1,403,839
2025-05-08	48.750	48.750	48.000	48.750	44.822	1,283,949
2025-05-07	48.000	49.000	47.750	48.750	44.822	1,916,788
2025-05-06	47.750	48.250	47.250	47.750	43.903	1,882,499
2025-05-02	48.000	48.000	47.000	47.500	43.673	2,085,646
2025-04-30	47.750	48.000	47.500	47.750	43.903	1,769,778
2025-04-29	47.500	48.000	47.000	47.750	43.903	1,101,796
2025-04-28	47.750	48.000	47.250	47.250	43.443	858,316
2025-04-25	47.500	48.000	47.250	47.500	43.673	856,134
2025-04-24	46.750	47.750	46.750	47.250	43.443	1,377,051
2025-04-23	47.250	47.500	46.750	47.000	43.213	1,362,226
2025-04-22	47.000	47.250	46.500	47.000	43.213	1,562,539

← NewerPage 6 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.