Thanachart Capital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 79.000 | 82.500 | 78.250 | 82.500 | 82.500 | 4,201,766 |
| 2026-10-14 | 78.500 | 80.750 | 78.000 | 80.000 | 80.000 | 4,172,817 |
| 2026-10-12 | 77.250 | 78.000 | 76.750 | 77.500 | 77.500 | 3,200,140 |
| 2026-10-09 | 76.750 | 77.250 | 75.250 | 76.250 | 76.250 | 4,255,283 |
| 2026-10-08 | 78.250 | 78.500 | 76.250 | 76.750 | 76.750 | 4,019,169 |
| 2026-10-07 | 78.000 | 79.750 | 77.750 | 79.250 | 79.250 | 2,640,863 |
| 2026-10-06 | 79.750 | 80.000 | 78.250 | 78.500 | 78.500 | 2,032,534 |
| 2026-10-05 | 80.250 | 80.250 | 78.500 | 79.000 | 79.000 | 3,313,204 |
| 2026-10-02 | 80.000 | 81.000 | 79.500 | 80.000 | 80.000 | 3,166,568 |
| 2026-10-01 | 81.500 | 81.500 | 79.250 | 79.250 | 79.250 | 4,915,456 |
| 2026-09-30 | 82.500 | 83.250 | 80.750 | 81.000 | 81.000 | 4,901,200 |
| 2026-09-29 | 83.000 | 84.000 | 82.500 | 83.500 | 83.500 | 3,375,900 |
| 2026-09-28 | 82.500 | 83.500 | 82.250 | 82.750 | 82.750 | 1,621,000 |
| 2026-09-25 | 83.500 | 84.000 | 82.750 | 82.750 | 82.750 | 1,552,091 |
| 2026-09-24 | 83.750 | 84.000 | 83.250 | 83.750 | 83.750 | 1,631,416 |
| 2026-09-23 | 83.750 | 84.500 | 83.250 | 84.250 | 84.250 | 1,693,757 |
| 2026-09-22 | 84.250 | 84.500 | 83.250 | 83.750 | 83.750 | 2,705,119 |
| 2026-09-21 | 84.000 | 85.000 | 83.250 | 84.500 | 84.500 | 2,098,768 |
| 2026-09-18 | 83.250 | 84.750 | 83.250 | 84.000 | 84.000 | 4,407,159 |
| 2026-09-17 | 82.750 | 83.750 | 82.500 | 83.000 | 83.000 | 3,066,132 |
| 2026-09-16 | 82.500 | 83.000 | 82.000 | 82.250 | 82.250 | 1,590,693 |
| 2026-09-15 | 82.250 | 83.000 | 82.250 | 83.000 | 83.000 | 2,180,196 |
| 2026-09-14 | 81.250 | 83.250 | 81.250 | 82.250 | 82.250 | 2,503,051 |
| 2026-09-11 | 81.250 | 81.750 | 80.000 | 81.500 | 81.500 | 4,958,595 |
| 2026-09-10 | 82.500 | 83.750 | 82.250 | 83.000 | 81.500 | 3,793,561 |
| 2026-09-09 | 83.000 | 84.000 | 82.000 | 82.500 | 81.009 | 4,995,472 |
| 2026-09-08 | 83.000 | 83.750 | 82.750 | 83.000 | 81.500 | 1,869,026 |
| 2026-09-07 | 82.250 | 83.500 | 82.000 | 83.500 | 81.991 | 1,897,863 |
| 2026-09-04 | 83.000 | 83.000 | 81.250 | 83.000 | 81.500 | 2,574,951 |
| 2026-09-03 | 83.000 | 83.500 | 82.000 | 83.000 | 81.500 | 2,128,936 |
| 2026-09-02 | 83.750 | 83.750 | 82.250 | 82.250 | 80.764 | 3,202,263 |
| 2026-09-01 | 85.250 | 85.250 | 82.500 | 82.750 | 81.255 | 5,338,327 |
| 2026-08-31 | 85.500 | 86.750 | 85.000 | 85.750 | 84.200 | 4,095,401 |
| 2026-08-28 | 85.750 | 86.750 | 85.250 | 85.750 | 84.200 | 3,509,027 |
| 2026-08-27 | 87.250 | 87.250 | 85.750 | 85.750 | 84.200 | 3,244,058 |
| 2026-08-26 | 87.500 | 88.250 | 86.750 | 87.250 | 85.673 | 4,770,672 |
| 2026-08-25 | 86.500 | 87.250 | 85.750 | 86.500 | 84.937 | 3,220,912 |
| 2026-08-24 | 87.750 | 88.000 | 86.500 | 86.750 | 85.182 | 2,122,662 |
| 2026-08-21 | 88.750 | 88.750 | 86.750 | 87.250 | 85.673 | 4,463,287 |
| 2026-08-20 | 87.000 | 89.250 | 86.250 | 89.250 | 87.637 | 5,213,507 |
| 2026-08-19 | 85.500 | 87.250 | 85.000 | 86.750 | 85.182 | 7,161,716 |
| 2026-08-18 | 87.250 | 87.250 | 84.500 | 85.250 | 83.709 | 5,918,449 |
| 2026-08-17 | 87.500 | 88.250 | 85.750 | 86.250 | 84.691 | 7,878,540 |
| 2026-08-14 | 89.500 | 89.750 | 86.500 | 87.500 | 85.919 | 9,050,318 |
| 2026-08-13 | 89.500 | 91.750 | 88.500 | 89.250 | 87.637 | 9,358,941 |
| 2026-08-11 | 88.000 | 89.750 | 87.000 | 89.250 | 87.637 | 8,380,771 |
| 2026-08-10 | 88.000 | 88.000 | 85.750 | 86.250 | 84.691 | 5,632,469 |
| 2026-08-07 | 88.000 | 88.500 | 87.500 | 87.500 | 85.919 | 4,797,321 |
| 2026-08-06 | 86.500 | 88.250 | 85.500 | 88.250 | 86.655 | 9,132,917 |
| 2026-08-05 | 86.750 | 87.750 | 86.250 | 86.500 | 84.937 | 8,418,778 |
| 2026-08-04 | 84.000 | 86.250 | 84.000 | 85.750 | 84.200 | 11,548,801 |
| 2026-08-03 | 78.500 | 84.750 | 78.500 | 83.000 | 81.500 | 17,453,861 |
| 2026-07-31 | 73.250 | 79.000 | 73.250 | 78.250 | 76.836 | 23,756,523 |
| 2026-07-30 | 72.750 | 72.750 | 70.750 | 71.250 | 69.962 | 8,802,470 |
| 2026-07-27 | 74.750 | 75.000 | 73.000 | 73.750 | 72.417 | 6,132,996 |
| 2026-07-24 | 72.500 | 74.500 | 72.250 | 74.250 | 72.908 | 5,847,472 |
| 2026-07-23 | 71.250 | 74.000 | 71.000 | 73.000 | 71.681 | 7,444,727 |
| 2026-07-22 | 71.500 | 72.000 | 69.500 | 70.250 | 68.980 | 5,491,385 |
| 2026-07-21 | 74.500 | 75.000 | 71.500 | 73.250 | 71.926 | 6,013,104 |
| 2026-07-20 | 72.000 | 74.500 | 71.250 | 74.500 | 73.154 | 6,139,449 |
Page 1 of 3 · 121 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.