Thanachart Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	49.500	50.000	49.500	50.000	44.058	677,511
2025-01-20	49.500	49.750	49.250	49.750	43.837	467,763
2025-01-17	49.750	50.000	49.500	49.750	43.837	498,599
2025-01-16	49.750	50.250	49.500	50.000	44.058	494,065
2025-01-15	49.500	49.750	49.250	49.750	43.837	709,819
2025-01-14	50.000	50.000	49.500	49.500	43.617	485,597
2025-01-13	49.500	50.000	49.250	49.750	43.837	688,189
2025-01-10	49.500	49.750	49.250	49.750	43.837	761,188
2025-01-09	50.000	50.000	49.250	49.250	43.397	767,152
2025-01-08	50.250	50.250	49.750	49.750	43.837	450,224
2025-01-07	49.500	50.500	49.500	50.000	44.058	1,842,633
2025-01-06	49.250	49.750	49.250	49.500	43.617	996,575
2025-01-03	49.500	49.500	49.250	49.250	43.397	584,543
2025-01-02	50.000	50.250	49.250	49.250	43.397	1,192,853
2024-12-30	50.000	50.500	49.250	50.500	44.498	1,848,630
2024-12-27	50.250	50.250	49.750	50.250	44.278	1,276,447
2024-12-26	50.500	50.500	49.750	50.250	44.278	768,375
2024-12-25	50.000	50.250	49.750	50.250	44.278	660,203
2024-12-24	49.500	49.750	49.250	49.750	43.837	524,965
2024-12-23	49.250	49.500	48.750	49.250	43.397	1,772,682
2024-12-20	49.250	49.250	48.500	49.000	43.177	2,003,005
2024-12-19	49.250	49.500	49.000	49.250	43.397	1,075,256
2024-12-18	49.000	49.500	49.000	49.250	43.397	673,171
2024-12-17	49.500	49.750	49.000	49.000	43.177	2,316,713
2024-12-16	49.750	50.000	49.250	49.500	43.617	2,085,037
2024-12-13	49.250	50.000	49.250	50.000	44.058	1,236,520
2024-12-12	49.500	50.000	49.250	49.500	43.617	1,590,756
2024-12-11	50.250	50.250	49.500	49.500	43.617	1,973,279
2024-12-09	50.000	50.500	49.500	50.500	44.498	2,184,292
2024-12-06	50.000	50.250	49.500	50.000	44.058	1,432,478
2024-12-04	50.000	50.250	49.500	50.000	44.058	1,740,684
2024-12-03	49.500	50.000	49.250	50.000	44.058	1,178,151
2024-12-02	49.000	49.500	48.750	49.500	43.617	1,780,860
2024-11-29	49.250	49.500	49.000	49.000	43.177	1,444,468
2024-11-28	49.000	49.750	49.000	49.500	43.617	1,472,453
2024-11-27	49.500	49.750	49.250	49.250	43.397	1,235,183
2024-11-26	50.500	50.500	49.750	49.750	43.837	1,035,138
2024-11-25	49.750	50.500	49.750	50.250	44.278	1,916,297
2024-11-22	49.500	50.250	49.000	49.750	43.837	1,471,536
2024-11-21	49.250	49.500	48.750	49.250	43.397	1,320,534
2024-11-20	49.500	49.500	48.750	49.250	43.397	1,166,594
2024-11-19	48.750	49.500	48.750	49.500	43.617	1,237,909
2024-11-18	49.000	49.000	48.500	48.750	42.956	1,828,944
2024-11-15	48.500	49.250	48.500	49.000	43.177	1,676,983
2024-11-14	48.750	49.000	48.500	48.500	42.736	1,487,485
2024-11-13	49.250	49.500	48.250	49.000	43.177	2,745,174
2024-11-12	50.750	51.000	49.250	49.500	43.617	2,544,814
2024-11-11	51.750	51.750	50.250	50.750	44.719	3,699,191
2024-11-08	52.750	52.750	51.750	51.750	45.600	618,603
2024-11-07	51.500	52.500	51.500	52.500	46.261	1,075,042
2024-11-06	52.500	52.500	51.750	51.750	45.600	1,581,115
2024-11-05	52.750	53.000	52.250	52.500	46.261	1,091,100
2024-11-04	53.000	53.000	52.250	53.000	46.701	1,480,078
2024-11-01	52.250	53.000	52.250	53.000	46.701	2,358,800
2024-10-31	52.000	52.500	52.000	52.500	46.261	1,469,378
2024-10-30	52.750	52.750	52.000	52.250	46.040	1,016,996
2024-10-29	52.250	52.750	52.000	52.500	46.261	1,032,126
2024-10-28	51.750	52.500	51.500	52.000	45.820	1,361,177
2024-10-25	51.750	52.000	51.500	51.750	45.600	729,358
2024-10-24	51.500	52.250	51.250	52.000	45.820	1,355,576

← NewerPage 8 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.