Thai Capital Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	0.580	0.580	0.570	0.580	0.552	8,802
2024-01-26	0.570	0.580	0.560	0.580	0.552	257,037
2024-01-25	0.570	0.580	0.560	0.570	0.543	187,118
2024-01-24	0.570	0.570	0.550	0.570	0.543	544,900
2024-01-23	0.570	0.590	0.560	0.570	0.543	632,719
2024-01-22	0.600	0.600	0.570	0.580	0.552	559,200
2024-01-19	0.600	0.600	0.580	0.600	0.571	197,612
2024-01-18	0.580	0.600	0.580	0.600	0.571	135,359
2024-01-17	0.600	0.610	0.580	0.600	0.571	593,045
2024-01-16	0.610	0.610	0.580	0.600	0.571	869,715
2024-01-15	0.610	0.620	0.600	0.600	0.571	318,927
2024-01-12	0.590	0.610	0.590	0.610	0.581	497,184
2024-01-11	0.580	0.610	0.570	0.600	0.571	2,549,410
2024-01-10	0.580	0.590	0.580	0.590	0.562	436,400
2024-01-09	0.580	0.590	0.560	0.580	0.552	502,904
2024-01-08	0.560	0.590	0.560	0.580	0.552	989,733
2024-01-05	0.570	0.570	0.550	0.560	0.533	126,579
2024-01-04	0.550	0.560	0.550	0.560	0.533	197,265
2024-01-03	0.560	0.560	0.540	0.560	0.533	245,417
2024-01-02	0.540	0.560	0.540	0.560	0.533	425,610
2023-12-28	0.520	0.540	0.520	0.540	0.514	431,510
2023-12-27	0.520	0.530	0.520	0.530	0.505	121,012
2023-12-26	0.530	0.530	0.520	0.520	0.495	92,200
2023-12-25	0.530	0.530	0.510	0.530	0.505	899,300
2023-12-22	0.540	0.540	0.530	0.530	0.505	390,202
2023-12-21	0.540	0.540	0.530	0.540	0.514	165,405
2023-12-20	0.530	0.540	0.510	0.540	0.514	1,110,710
2023-12-19	0.550	0.550	0.530	0.540	0.514	485,924
2023-12-18	0.530	0.550	0.530	0.550	0.524	288,410
2023-12-15	0.550	0.550	0.530	0.550	0.524	269,360
2023-12-14	0.540	0.550	0.530	0.550	0.524	263,523
2023-12-13	0.530	0.540	0.530	0.540	0.514	74,872
2023-12-12	0.540	0.540	0.530	0.530	0.505	345,400
2023-12-08	0.540	0.550	0.540	0.550	0.524	372,310
2023-12-07	0.550	0.550	0.540	0.540	0.514	461,562
2023-12-06	0.540	0.550	0.540	0.550	0.524	117,400
2023-12-04	0.540	0.550	0.540	0.550	0.524	310,905
2023-12-01	0.540	0.560	0.540	0.540	0.514	436,100
2023-11-30	0.550	0.560	0.540	0.540	0.514	420,501
2023-11-29	0.550	0.560	0.550	0.560	0.533	173,105
2023-11-28	0.560	0.560	0.540	0.560	0.533	784,620
2023-11-27	0.560	0.570	0.550	0.560	0.533	54,800
2023-11-24	0.550	0.570	0.550	0.560	0.533	418,309
2023-11-23	0.550	0.560	0.550	0.560	0.533	353,701
2023-11-22	0.560	0.560	0.540	0.560	0.533	441,600
2023-11-21	0.560	0.560	0.550	0.550	0.524	123,008
2023-11-20	0.550	0.560	0.550	0.560	0.533	132,602
2023-11-17	0.560	0.570	0.550	0.560	0.533	138,621
2023-11-16	0.560	0.570	0.550	0.560	0.533	187,654
2023-11-15	0.550	0.570	0.550	0.560	0.533	660,200
2023-11-14	0.550	0.550	0.540	0.550	0.524	464,000
2023-11-13	0.550	0.560	0.550	0.550	0.524	365,510
2023-11-10	0.550	0.560	0.550	0.560	0.533	223,301
2023-11-09	0.540	0.560	0.540	0.560	0.533	390,729
2023-11-08	0.540	0.550	0.540	0.550	0.524	689,205
2023-11-07	0.550	0.550	0.540	0.550	0.524	884,701
2023-11-06	0.550	0.570	0.550	0.550	0.524	827,529
2023-11-03	0.540	0.560	0.540	0.550	0.524	451,401
2023-11-02	0.530	0.550	0.530	0.550	0.524	263,200
2023-11-01	0.550	0.550	0.520	0.540	0.514	521,500

← NewerPage 12 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.