Thanachart Capital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 52.250 | 52.250 | 51.250 | 51.250 | 45.159 | 1,210,694 |
| 2024-10-21 | 52.000 | 52.500 | 51.750 | 52.250 | 46.040 | 633,904 |
| 2024-10-18 | 52.500 | 52.750 | 52.000 | 52.250 | 46.040 | 1,619,327 |
| 2024-10-17 | 52.000 | 52.750 | 52.000 | 52.750 | 46.481 | 3,830,330 |
| 2024-10-16 | 51.250 | 51.750 | 50.250 | 51.500 | 45.379 | 12,303,150 |
| 2024-10-15 | 52.000 | 52.500 | 51.250 | 51.250 | 45.159 | 1,823,153 |
| 2024-10-11 | 51.250 | 52.250 | 51.250 | 52.250 | 46.040 | 2,414,251 |
| 2024-10-10 | 51.000 | 51.500 | 51.000 | 51.500 | 45.379 | 1,061,383 |
| 2024-10-09 | 50.750 | 51.250 | 50.750 | 51.000 | 44.939 | 1,056,323 |
| 2024-10-08 | 50.500 | 51.000 | 50.500 | 50.750 | 44.719 | 1,206,562 |
| 2024-10-07 | 50.750 | 51.000 | 50.500 | 50.750 | 44.719 | 1,110,894 |
| 2024-10-04 | 50.500 | 50.750 | 50.250 | 50.750 | 44.719 | 1,040,323 |
| 2024-10-03 | 50.500 | 51.000 | 50.500 | 50.750 | 44.719 | 1,261,978 |
| 2024-10-02 | 51.000 | 51.250 | 50.500 | 50.750 | 44.719 | 1,527,682 |
| 2024-10-01 | 50.500 | 51.250 | 50.500 | 51.250 | 45.159 | 945,537 |
| 2024-09-30 | 50.750 | 51.000 | 50.250 | 50.500 | 44.498 | 1,577,578 |
| 2024-09-27 | 51.250 | 51.250 | 50.750 | 51.000 | 44.939 | 521,359 |
| 2024-09-26 | 51.000 | 51.250 | 50.750 | 51.000 | 44.939 | 975,412 |
| 2024-09-25 | 51.000 | 51.500 | 50.750 | 51.000 | 44.939 | 1,461,841 |
| 2024-09-24 | 51.000 | 51.500 | 51.000 | 51.000 | 44.939 | 995,642 |
| 2024-09-23 | 51.000 | 51.250 | 50.750 | 51.000 | 44.939 | 676,799 |
| 2024-09-20 | 50.750 | 51.250 | 50.750 | 51.000 | 44.939 | 1,490,745 |
| 2024-09-19 | 51.250 | 51.250 | 50.500 | 50.750 | 44.719 | 1,538,744 |
| 2024-09-18 | 51.250 | 51.500 | 50.750 | 51.250 | 45.159 | 1,290,773 |
| 2024-09-17 | 51.000 | 51.500 | 50.750 | 51.250 | 45.159 | 1,574,457 |
| 2024-09-16 | 51.250 | 51.500 | 50.750 | 51.000 | 44.939 | 2,372,350 |
| 2024-09-13 | 52.000 | 52.000 | 51.250 | 51.250 | 45.159 | 4,789,421 |
| 2024-09-12 | 52.750 | 53.500 | 52.750 | 53.250 | 45.820 | 6,799,801 |
| 2024-09-11 | 52.750 | 53.250 | 52.000 | 52.500 | 45.175 | 4,067,588 |
| 2024-09-10 | 52.750 | 53.250 | 52.250 | 52.750 | 45.390 | 3,490,115 |
| 2024-09-09 | 52.750 | 53.500 | 52.500 | 52.750 | 45.390 | 3,588,658 |
| 2024-09-06 | 51.500 | 52.500 | 51.250 | 52.500 | 45.175 | 4,169,738 |
| 2024-09-05 | 50.500 | 51.500 | 50.500 | 51.500 | 44.314 | 2,064,426 |
| 2024-09-04 | 50.000 | 50.500 | 50.000 | 50.250 | 43.239 | 549,135 |
| 2024-09-03 | 50.000 | 50.500 | 50.000 | 50.250 | 43.239 | 1,088,937 |
| 2024-09-02 | 50.000 | 50.250 | 49.500 | 49.500 | 42.593 | 1,022,761 |
| 2024-08-30 | 50.000 | 50.500 | 49.750 | 50.500 | 43.454 | 1,479,865 |
| 2024-08-29 | 50.000 | 50.250 | 50.000 | 50.000 | 43.023 | 394,066 |
| 2024-08-28 | 50.500 | 50.500 | 49.750 | 50.000 | 43.023 | 759,201 |
| 2024-08-27 | 50.000 | 50.500 | 49.750 | 50.500 | 43.454 | 1,153,731 |
| 2024-08-26 | 49.750 | 50.000 | 49.250 | 50.000 | 43.023 | 719,940 |
| 2024-08-23 | 49.500 | 49.750 | 49.500 | 49.750 | 42.808 | 723,915 |
| 2024-08-22 | 49.500 | 49.500 | 49.250 | 49.500 | 42.593 | 479,711 |
| 2024-08-21 | 49.000 | 49.750 | 48.750 | 49.500 | 42.593 | 1,702,376 |
| 2024-08-20 | 49.250 | 49.500 | 48.750 | 49.000 | 42.163 | 1,680,093 |
| 2024-08-19 | 48.250 | 49.250 | 48.250 | 49.000 | 42.163 | 1,394,623 |
| 2024-08-16 | 48.000 | 48.250 | 47.750 | 48.000 | 41.303 | 900,835 |
| 2024-08-15 | 47.500 | 48.250 | 47.250 | 48.000 | 41.303 | 1,093,039 |
| 2024-08-14 | 47.750 | 48.250 | 46.750 | 47.500 | 40.872 | 2,474,908 |
| 2024-08-13 | 47.500 | 48.250 | 47.000 | 47.750 | 41.087 | 2,071,674 |
| 2024-08-09 | 47.000 | 47.250 | 47.000 | 47.250 | 40.657 | 963,473 |
| 2024-08-08 | 46.750 | 47.500 | 46.500 | 46.750 | 40.227 | 1,410,729 |
| 2024-08-07 | 46.000 | 46.750 | 46.000 | 46.500 | 40.012 | 1,150,555 |
| 2024-08-06 | 44.750 | 46.500 | 44.750 | 46.000 | 39.582 | 2,971,749 |
| 2024-08-05 | 44.250 | 44.750 | 44.000 | 44.000 | 37.861 | 1,387,270 |
| 2024-08-02 | 46.000 | 46.000 | 44.750 | 45.000 | 38.721 | 1,051,429 |
| 2024-08-01 | 46.500 | 46.750 | 46.000 | 46.000 | 39.582 | 1,252,007 |
| 2024-07-31 | 44.750 | 47.000 | 44.750 | 47.000 | 40.442 | 1,728,997 |
| 2024-07-30 | 45.250 | 45.500 | 44.750 | 44.750 | 38.506 | 902,604 |
| 2024-07-26 | 45.000 | 45.500 | 44.750 | 45.250 | 38.936 | 1,115,661 |
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.