Thai Capital Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	0.570	0.570	0.500	0.540	0.514	2,116,224
2023-10-30	0.580	0.580	0.560	0.570	0.543	401,808
2023-10-27	0.580	0.590	0.560	0.580	0.552	691,300
2023-10-26	0.590	0.590	0.560	0.580	0.552	897,293
2023-10-25	0.590	0.600	0.580	0.590	0.562	329,875
2023-10-24	0.590	0.600	0.580	0.580	0.552	397,800
2023-10-20	0.600	0.600	0.580	0.590	0.562	691,119
2023-10-19	0.600	0.610	0.590	0.600	0.571	271,200
2023-10-18	0.600	0.610	0.590	0.610	0.581	942,151
2023-10-17	0.610	0.610	0.600	0.610	0.581	371,433
2023-10-16	0.610	0.620	0.600	0.620	0.590	660,900
2023-10-12	0.630	0.630	0.610	0.620	0.590	441,900
2023-10-11	0.620	0.630	0.620	0.620	0.590	560,450
2023-10-10	0.620	0.620	0.610	0.620	0.590	106,900
2023-10-09	0.620	0.620	0.600	0.610	0.581	629,901
2023-10-06	0.630	0.630	0.610	0.620	0.590	1,143,000
2023-10-05	0.630	0.630	0.620	0.620	0.590	258,600
2023-10-04	0.630	0.640	0.620	0.620	0.590	311,900
2023-10-03	0.630	0.630	0.610	0.620	0.590	1,005,400
2023-10-02	0.640	0.640	0.630	0.630	0.600	159,500
2023-09-29	0.640	0.650	0.630	0.650	0.619	205,500
2023-09-28	0.640	0.650	0.630	0.640	0.609	571,526
2023-09-27	0.640	0.650	0.630	0.630	0.600	608,646
2023-09-26	0.650	0.650	0.630	0.640	0.609	584,079
2023-09-25	0.640	0.650	0.640	0.650	0.619	271,401
2023-09-22	0.640	0.650	0.640	0.650	0.619	534,200
2023-09-21	0.650	0.650	0.640	0.650	0.619	174,203
2023-09-20	0.650	0.660	0.640	0.650	0.619	429,100
2023-09-19	0.650	0.660	0.650	0.660	0.628	212,706
2023-09-18	0.660	0.670	0.650	0.650	0.619	1,506,030
2023-09-15	0.660	0.670	0.660	0.660	0.628	1,025,201
2023-09-14	0.660	0.670	0.650	0.660	0.628	1,970,706
2023-09-13	0.670	0.680	0.650	0.650	0.619	3,816,423
2023-09-12	0.700	0.720	0.670	0.670	0.638	9,251,600
2023-09-11	0.680	0.710	0.670	0.700	0.666	16,435,199
2023-09-08	0.630	0.710	0.630	0.670	0.638	17,437,900
2023-09-07	0.630	0.630	0.620	0.620	0.590	591,720
2023-09-06	0.610	0.640	0.610	0.620	0.590	678,400
2023-09-05	0.620	0.630	0.610	0.620	0.590	777,652
2023-09-04	0.630	0.640	0.600	0.620	0.590	3,433,201
2023-09-01	0.660	0.660	0.620	0.630	0.600	3,903,700
2023-08-31	0.670	0.680	0.640	0.660	0.628	3,005,909
2023-08-30	0.650	0.670	0.640	0.660	0.628	1,074,365
2023-08-29	0.650	0.670	0.640	0.650	0.619	1,555,200
2023-08-28	0.640	0.650	0.630	0.640	0.609	1,434,000
2023-08-25	0.650	0.660	0.630	0.640	0.609	2,692,090
2023-08-24	0.660	0.670	0.640	0.650	0.619	3,071,105
2023-08-23	0.640	0.660	0.640	0.650	0.619	624,200
2023-08-22	0.640	0.650	0.630	0.640	0.609	552,517
2023-08-21	0.630	0.650	0.630	0.650	0.619	674,041
2023-08-18	0.650	0.650	0.630	0.640	0.609	589,040
2023-08-17	0.630	0.660	0.630	0.640	0.609	257,400
2023-08-16	0.650	0.650	0.630	0.630	0.600	362,700
2023-08-15	0.650	0.660	0.630	0.650	0.619	837,500
2023-08-11	0.650	0.660	0.640	0.650	0.619	831,310
2023-08-10	0.670	0.670	0.650	0.670	0.638	397,055
2023-08-09	0.660	0.660	0.650	0.660	0.628	433,200
2023-08-08	0.660	0.670	0.660	0.670	0.638	43,300
2023-08-07	0.670	0.670	0.660	0.660	0.628	315,600
2023-08-04	0.670	0.670	0.660	0.660	0.628	916,900

← NewerPage 13 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.