Thai Capital Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	0.440	0.440	0.440	0.440	0.440	0
2024-07-26	0.440	0.440	0.430	0.440	0.440	350,400
2024-07-25	0.440	0.440	0.430	0.440	0.440	111,100
2024-07-24	0.440	0.440	0.420	0.440	0.440	365,200
2024-07-23	0.440	0.440	0.430	0.440	0.440	395,200
2024-07-19	0.450	0.450	0.440	0.450	0.450	119,500
2024-07-18	0.460	0.460	0.440	0.450	0.450	2,009,300
2024-07-17	0.460	0.460	0.460	0.460	0.460	0
2024-07-16	0.460	0.470	0.450	0.460	0.460	303,900
2024-07-15	0.460	0.460	0.460	0.460	0.460	0
2024-07-12	0.460	0.460	0.460	0.460	0.460	0
2024-07-11	0.460	0.460	0.460	0.460	0.460	0
2024-07-10	0.470	0.470	0.460	0.460	0.460	282,300
2024-07-09	0.470	0.470	0.470	0.470	0.470	0
2024-07-08	0.460	0.470	0.450	0.470	0.470	225,300
2024-07-05	0.460	0.460	0.450	0.460	0.460	482,700
2024-07-04	0.470	0.480	0.450	0.450	0.450	293,700
2024-07-03	0.460	0.470	0.460	0.470	0.470	88,900
2024-07-02	0.470	0.470	0.470	0.470	0.470	0
2024-07-01	0.470	0.470	0.470	0.470	0.470	0
2024-06-28	0.490	0.490	0.460	0.470	0.470	491,200
2024-06-27	0.490	0.500	0.480	0.490	0.490	162,900
2024-06-26	0.490	0.490	0.490	0.490	0.490	0
2024-06-25	0.490	0.490	0.490	0.490	0.490	0
2024-06-24	0.470	0.490	0.470	0.490	0.490	92,000
2024-06-21	0.480	0.480	0.460	0.480	0.480	312,600
2024-06-20	0.470	0.480	0.460	0.470	0.470	522,300
2024-06-19	0.450	0.450	0.450	0.450	0.450	0
2024-06-18	0.450	0.450	0.450	0.450	0.450	0
2024-06-17	0.450	0.450	0.450	0.450	0.450	0
2024-06-14	0.480	0.480	0.420	0.450	0.450	4,036,800
2024-06-13	0.470	0.490	0.470	0.480	0.480	373,300
2024-06-12	0.470	0.480	0.460	0.470	0.470	372,500
2024-06-11	0.470	0.480	0.460	0.470	0.470	1,204,300
2024-06-10	0.480	0.500	0.470	0.470	0.470	281,600
2024-06-07	0.480	0.480	0.480	0.480	0.480	0
2024-06-06	0.500	0.500	0.480	0.480	0.480	1,550,600
2024-06-05	0.500	0.510	0.500	0.500	0.500	177,300
2024-06-04	0.510	0.510	0.490	0.510	0.510	464,900
2024-05-31	0.520	0.520	0.520	0.520	0.520	0
2024-05-30	0.520	0.520	0.520	0.520	0.520	0
2024-05-29	0.510	0.530	0.510	0.520	0.495	2,779,201
2024-05-28	0.520	0.530	0.510	0.520	0.495	844,792
2024-05-27	0.520	0.530	0.510	0.530	0.505	194,658
2024-05-24	0.530	0.530	0.510	0.520	0.495	466,648
2024-05-23	0.520	0.530	0.510	0.530	0.505	715,250
2024-05-21	0.520	0.520	0.510	0.520	0.495	408,305
2024-05-20	0.510	0.520	0.500	0.510	0.486	730,925
2024-05-17	0.510	0.510	0.500	0.500	0.476	459,041
2024-05-16	0.500	0.510	0.490	0.500	0.476	475,340
2024-05-15	0.490	0.500	0.480	0.500	0.476	455,720
2024-05-14	0.480	0.490	0.480	0.490	0.466	257,606
2024-05-13	0.480	0.490	0.470	0.480	0.457	300,086
2024-05-10	0.480	0.490	0.470	0.480	0.457	1,483,984
2024-05-09	0.470	0.480	0.460	0.470	0.447	1,087,609
2024-05-08	0.470	0.480	0.460	0.460	0.438	751,902
2024-05-07	0.470	0.480	0.460	0.470	0.447	179,700
2024-05-03	0.460	0.480	0.460	0.470	0.447	195,700
2024-05-02	0.480	0.480	0.460	0.470	0.447	490,000
2024-04-30	0.470	0.480	0.460	0.480	0.457	400,202

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-30	0.0250 THB
2023-05-25	0.0500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.