Thai Capital Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	0.480	0.490	0.460	0.470	0.447	1,102,986
2024-04-26	0.480	0.480	0.470	0.480	0.457	13,136,100
2024-04-25	0.480	0.480	0.480	0.480	0.457	129,731
2024-04-24	0.480	0.490	0.470	0.480	0.457	12,843,220
2024-04-23	0.470	0.480	0.470	0.480	0.457	350,487
2024-04-22	0.470	0.480	0.470	0.480	0.457	191,519
2024-04-19	0.480	0.480	0.460	0.480	0.457	392,210
2024-04-18	0.480	0.480	0.470	0.480	0.457	509,712
2024-04-17	0.480	0.480	0.460	0.480	0.457	1,024,600
2024-04-11	0.490	0.490	0.480	0.490	0.466	464,518
2024-04-10	0.480	0.500	0.480	0.490	0.466	952,361
2024-04-09	0.480	0.500	0.480	0.480	0.457	545,744
2024-04-05	0.500	0.500	0.480	0.480	0.457	292,004
2024-04-04	0.500	0.500	0.490	0.500	0.476	254,900
2024-04-03	0.500	0.500	0.490	0.490	0.466	191,211
2024-04-02	0.500	0.500	0.490	0.500	0.476	854,302
2024-04-01	0.500	0.510	0.490	0.510	0.486	503,320
2024-03-29	0.500	0.500	0.490	0.500	0.476	356,001
2024-03-28	0.510	0.510	0.500	0.500	0.476	766,602
2024-03-27	0.500	0.510	0.500	0.510	0.486	204,120
2024-03-26	0.500	0.510	0.490	0.510	0.486	573,702
2024-03-25	0.500	0.500	0.490	0.490	0.466	101,001
2024-03-22	0.500	0.500	0.490	0.490	0.466	1,073,108
2024-03-21	0.510	0.510	0.490	0.500	0.476	647,124
2024-03-20	0.510	0.520	0.490	0.510	0.486	1,302,500
2024-03-19	0.520	0.520	0.510	0.520	0.495	292,201
2024-03-18	0.510	0.520	0.510	0.520	0.495	45,901
2024-03-15	0.520	0.520	0.510	0.510	0.486	12,410,410
2024-03-14	0.520	0.520	0.510	0.520	0.495	387,427
2024-03-13	0.520	0.520	0.500	0.520	0.495	373,901
2024-03-12	0.520	0.520	0.510	0.520	0.495	100,136
2024-03-11	0.520	0.520	0.510	0.520	0.495	44,900
2024-03-08	0.520	0.520	0.510	0.510	0.486	53,301
2024-03-07	0.520	0.520	0.510	0.510	0.486	139,200
2024-03-06	0.510	0.520	0.500	0.520	0.495	71,536
2024-03-05	0.510	0.520	0.500	0.510	0.486	146,407
2024-03-04	0.530	0.530	0.500	0.510	0.486	703,104
2024-03-01	0.550	0.550	0.520	0.530	0.505	1,086,600
2024-02-29	0.540	0.550	0.530	0.550	0.524	574,008
2024-02-28	0.540	0.550	0.530	0.540	0.514	414,704
2024-02-27	0.560	0.560	0.530	0.550	0.524	438,700
2024-02-23	0.550	0.560	0.540	0.560	0.533	448,812
2024-02-22	0.560	0.560	0.540	0.540	0.514	273,932
2024-02-21	0.560	0.570	0.550	0.550	0.524	1,016,208
2024-02-20	0.570	0.580	0.560	0.560	0.533	210,447
2024-02-19	0.560	0.570	0.560	0.570	0.543	258,900
2024-02-16	0.580	0.580	0.560	0.560	0.533	321,001
2024-02-15	0.580	0.600	0.570	0.580	0.552	438,550
2024-02-14	0.570	0.580	0.570	0.580	0.552	70,305
2024-02-13	0.580	0.580	0.570	0.580	0.552	97,613
2024-02-12	0.570	0.580	0.570	0.580	0.552	208,352
2024-02-09	0.560	0.570	0.560	0.570	0.543	79,814
2024-02-08	0.570	0.580	0.560	0.570	0.543	151,417
2024-02-07	0.580	0.580	0.560	0.570	0.543	569,710
2024-02-06	0.570	0.580	0.560	0.580	0.552	1,566,724
2024-02-05	0.560	0.580	0.560	0.570	0.543	119,801
2024-02-02	0.580	0.590	0.560	0.580	0.552	260,731
2024-02-01	0.570	0.580	0.570	0.580	0.552	94,514
2024-01-31	0.580	0.580	0.570	0.580	0.552	218,400
2024-01-30	0.570	0.580	0.570	0.580	0.552	287,900

← NewerPage 11 of 21 · 1,217 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.