Thai Capital Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	0.670	0.670	0.660	0.670	0.638	418,302
2023-08-02	0.680	0.680	0.660	0.660	0.628	878,510
2023-07-31	0.680	0.680	0.670	0.680	0.647	993,601
2023-07-27	0.670	0.690	0.670	0.670	0.638	1,545,600
2023-07-26	0.670	0.670	0.660	0.660	0.628	129,610
2023-07-25	0.670	0.680	0.660	0.660	0.628	564,600
2023-07-24	0.670	0.670	0.660	0.670	0.638	129,211
2023-07-21	0.670	0.670	0.660	0.670	0.638	46,500
2023-07-20	0.660	0.670	0.660	0.660	0.628	342,000
2023-07-19	0.660	0.690	0.660	0.660	0.628	863,100
2023-07-18	0.670	0.670	0.650	0.650	0.619	297,400
2023-07-17	0.660	0.670	0.660	0.660	0.628	82,300
2023-07-14	0.690	0.690	0.660	0.660	0.628	850,200
2023-07-13	0.670	0.670	0.650	0.660	0.628	39,300
2023-07-12	0.660	0.670	0.650	0.660	0.628	358,510
2023-07-11	0.660	0.670	0.660	0.670	0.638	224,600
2023-07-10	0.660	0.680	0.660	0.670	0.638	186,700
2023-07-07	0.680	0.680	0.650	0.670	0.638	354,600
2023-07-06	0.690	0.690	0.660	0.670	0.638	327,900
2023-07-05	0.680	0.690	0.670	0.670	0.638	328,531
2023-07-04	0.660	0.680	0.660	0.670	0.638	337,210
2023-07-03	0.650	0.660	0.640	0.660	0.628	337,700
2023-06-30	0.640	0.660	0.640	0.650	0.619	453,400
2023-06-29	0.630	0.640	0.630	0.640	0.609	241,400
2023-06-28	0.640	0.650	0.610	0.640	0.609	1,198,300
2023-06-27	0.630	0.650	0.620	0.640	0.609	3,655,100
2023-06-26	0.700	0.700	0.660	0.660	0.628	542,500
2023-06-23	0.690	0.690	0.660	0.680	0.647	806,500
2023-06-22	0.690	0.690	0.670	0.690	0.657	676,300
2023-06-21	0.690	0.700	0.680	0.690	0.657	446,782
2023-06-20	0.710	0.710	0.690	0.690	0.657	1,210,601
2023-06-19	0.720	0.720	0.680	0.700	0.666	1,843,300
2023-06-16	0.750	0.760	0.710	0.710	0.676	3,346,531
2023-06-15	0.770	0.780	0.730	0.740	0.704	2,870,934
2023-06-14	0.750	0.780	0.750	0.770	0.733	2,541,061
2023-06-13	0.720	0.750	0.720	0.750	0.714	4,079,759
2023-06-12	0.720	0.720	0.710	0.710	0.676	1,070,800
2023-06-09	0.690	0.710	0.680	0.710	0.676	1,196,804
2023-06-08	0.690	0.690	0.670	0.680	0.647	371,653
2023-06-07	0.670	0.680	0.670	0.680	0.647	283,976
2023-06-06	0.680	0.690	0.670	0.670	0.638	466,100
2023-06-02	0.660	0.680	0.660	0.670	0.638	369,998
2023-06-01	0.680	0.680	0.660	0.670	0.638	1,667,602
2023-05-31	0.680	0.690	0.680	0.680	0.647	469,806
2023-05-30	0.690	0.700	0.680	0.690	0.657	811,420
2023-05-29	0.720	0.720	0.680	0.700	0.666	1,366,673
2023-05-26	0.700	0.700	0.690	0.700	0.666	1,862,947
2023-05-25	0.690	0.700	0.690	0.690	0.657	2,300,853
2023-05-24	0.740	0.750	0.720	0.740	0.657	4,072,708
2023-05-23	0.730	0.740	0.710	0.740	0.657	3,532,352
2023-05-22	0.710	0.720	0.690	0.720	0.639	3,013,616
2023-05-19	0.710	0.720	0.700	0.710	0.630	1,680,752
2023-05-18	0.690	0.700	0.680	0.700	0.621	1,828,801
2023-05-17	0.680	0.690	0.660	0.680	0.604	1,572,836
2023-05-16	0.670	0.680	0.670	0.680	0.604	527,956
2023-05-15	0.680	0.680	0.660	0.660	0.586	1,115,350
2023-05-12	0.660	0.670	0.650	0.660	0.586	1,003,555
2023-05-11	0.670	0.680	0.650	0.650	0.577	887,205
2023-05-10	0.670	0.680	0.670	0.670	0.595	508,848
2023-05-09	0.640	0.680	0.640	0.670	0.595	1,110,011

← NewerPage 14 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.