Thanachart Capital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 47.500 | 47.750 | 46.500 | 47.000 | 43.213 | 1,919,977 |
| 2025-04-18 | 48.750 | 48.750 | 47.250 | 47.500 | 43.673 | 2,561,387 |
| 2025-04-17 | 47.750 | 49.000 | 47.500 | 49.000 | 45.052 | 2,190,896 |
| 2025-04-16 | 46.000 | 47.750 | 45.750 | 47.500 | 43.673 | 3,023,165 |
| 2025-04-11 | 46.250 | 46.750 | 45.250 | 46.000 | 42.294 | 7,379,012 |
| 2025-04-10 | 49.500 | 49.750 | 49.000 | 49.250 | 43.397 | 2,884,822 |
| 2025-04-09 | 48.000 | 49.000 | 47.750 | 49.000 | 43.177 | 2,153,988 |
| 2025-04-08 | 49.500 | 49.500 | 47.750 | 48.000 | 42.295 | 3,614,173 |
| 2025-04-04 | 50.750 | 50.750 | 49.500 | 50.000 | 44.058 | 1,847,590 |
| 2025-04-03 | 51.000 | 51.000 | 50.500 | 51.000 | 44.939 | 1,110,552 |
| 2025-04-02 | 50.500 | 51.250 | 50.500 | 51.000 | 44.939 | 1,956,483 |
| 2025-04-01 | 50.000 | 50.750 | 50.000 | 50.500 | 44.498 | 2,420,579 |
| 2025-03-31 | 50.500 | 50.750 | 49.750 | 49.750 | 43.837 | 2,429,682 |
| 2025-03-28 | 50.500 | 51.000 | 50.500 | 50.750 | 44.719 | 910,495 |
| 2025-03-27 | 50.500 | 51.000 | 50.250 | 50.750 | 44.719 | 2,053,653 |
| 2025-03-26 | 50.750 | 51.000 | 50.000 | 50.500 | 44.498 | 1,445,761 |
| 2025-03-25 | 50.500 | 51.000 | 50.250 | 50.750 | 44.719 | 1,546,281 |
| 2025-03-24 | 50.750 | 51.000 | 50.250 | 50.250 | 44.278 | 1,209,208 |
| 2025-03-21 | 50.000 | 51.000 | 50.000 | 51.000 | 44.939 | 6,437,496 |
| 2025-03-20 | 49.500 | 50.000 | 49.500 | 50.000 | 44.058 | 1,555,415 |
| 2025-03-19 | 49.750 | 50.250 | 49.500 | 49.500 | 43.617 | 2,417,093 |
| 2025-03-18 | 48.500 | 49.750 | 48.000 | 49.750 | 43.837 | 3,079,442 |
| 2025-03-17 | 48.500 | 49.000 | 48.000 | 48.250 | 42.516 | 1,905,835 |
| 2025-03-14 | 48.500 | 49.000 | 48.250 | 48.500 | 42.736 | 1,237,596 |
| 2025-03-13 | 48.250 | 49.000 | 48.250 | 48.500 | 42.736 | 1,369,007 |
| 2025-03-12 | 48.500 | 48.750 | 48.000 | 48.250 | 42.516 | 1,078,178 |
| 2025-03-11 | 48.000 | 49.000 | 47.750 | 48.750 | 42.956 | 1,536,510 |
| 2025-03-10 | 48.750 | 49.000 | 48.000 | 48.000 | 42.295 | 1,874,501 |
| 2025-03-07 | 48.750 | 49.000 | 48.500 | 48.500 | 42.736 | 325,384 |
| 2025-03-06 | 49.000 | 49.250 | 48.500 | 48.500 | 42.736 | 857,605 |
| 2025-03-05 | 48.750 | 49.250 | 48.500 | 49.000 | 43.177 | 1,035,721 |
| 2025-03-04 | 49.000 | 49.250 | 48.250 | 48.750 | 42.956 | 1,282,973 |
| 2025-03-03 | 48.000 | 49.500 | 47.750 | 49.000 | 43.177 | 3,162,607 |
| 2025-02-28 | 47.750 | 48.000 | 47.250 | 47.750 | 42.075 | 3,516,238 |
| 2025-02-27 | 48.500 | 48.750 | 47.750 | 47.750 | 42.075 | 2,320,684 |
| 2025-02-26 | 48.500 | 49.000 | 48.500 | 48.750 | 42.956 | 2,416,919 |
| 2025-02-25 | 50.000 | 50.250 | 48.500 | 48.500 | 42.736 | 4,363,310 |
| 2025-02-24 | 50.750 | 51.000 | 50.000 | 50.250 | 44.278 | 1,587,697 |
| 2025-02-21 | 50.750 | 51.250 | 50.000 | 51.000 | 44.939 | 2,712,974 |
| 2025-02-20 | 50.500 | 50.750 | 50.000 | 50.750 | 44.719 | 3,237,642 |
| 2025-02-19 | 50.000 | 50.500 | 50.000 | 50.500 | 44.498 | 1,607,766 |
| 2025-02-18 | 49.500 | 50.000 | 49.250 | 50.000 | 44.058 | 2,015,480 |
| 2025-02-17 | 48.750 | 49.500 | 48.750 | 49.250 | 43.397 | 2,006,436 |
| 2025-02-14 | 49.500 | 49.750 | 48.750 | 48.750 | 42.956 | 3,897,110 |
| 2025-02-13 | 49.500 | 49.750 | 49.250 | 49.500 | 43.617 | 1,007,903 |
| 2025-02-11 | 49.250 | 49.750 | 49.250 | 49.500 | 43.617 | 1,914,128 |
| 2025-02-10 | 49.500 | 49.750 | 49.000 | 49.250 | 43.397 | 1,291,200 |
| 2025-02-07 | 49.750 | 49.750 | 49.250 | 49.500 | 43.617 | 2,270,610 |
| 2025-02-06 | 50.250 | 50.250 | 49.750 | 49.750 | 43.837 | 994,629 |
| 2025-02-05 | 50.000 | 50.250 | 49.750 | 50.250 | 44.278 | 1,066,957 |
| 2025-02-04 | 50.250 | 50.250 | 49.500 | 50.000 | 44.058 | 2,205,026 |
| 2025-02-03 | 49.500 | 50.000 | 49.250 | 50.000 | 44.058 | 1,565,972 |
| 2025-01-31 | 50.500 | 50.500 | 49.500 | 49.750 | 43.837 | 3,868,836 |
| 2025-01-30 | 50.500 | 50.750 | 50.250 | 50.250 | 44.278 | 803,751 |
| 2025-01-29 | 50.500 | 50.750 | 50.250 | 50.500 | 44.498 | 862,367 |
| 2025-01-28 | 49.750 | 50.250 | 49.750 | 50.250 | 44.278 | 777,724 |
| 2025-01-27 | 49.750 | 50.250 | 49.750 | 50.000 | 44.058 | 960,678 |
| 2025-01-24 | 49.750 | 50.250 | 49.750 | 49.750 | 43.837 | 706,225 |
| 2025-01-23 | 50.750 | 50.750 | 49.750 | 49.750 | 43.837 | 1,592,086 |
| 2025-01-22 | 49.750 | 51.000 | 49.750 | 50.750 | 44.719 | 1,654,142 |
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.