Thai Capital Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	0.640	0.680	0.640	0.670	0.595	1,110,011
2023-05-08	0.640	0.650	0.630	0.640	0.568	445,600
2023-05-03	0.640	0.650	0.620	0.630	0.559	1,502,700
2023-05-02	0.680	0.680	0.640	0.640	0.568	1,616,038
2023-04-28	0.670	0.690	0.650	0.670	0.595	1,633,974
2023-04-27	0.700	0.700	0.670	0.670	0.595	1,040,900
2023-04-26	0.710	0.710	0.700	0.700	0.621	544,118
2023-04-25	0.720	0.730	0.710	0.710	0.630	721,406
2023-04-24	0.730	0.740	0.720	0.720	0.639	386,500
2023-04-21	0.730	0.740	0.720	0.730	0.648	1,356,400
2023-04-20	0.750	0.750	0.730	0.740	0.657	618,914
2023-04-19	0.750	0.750	0.730	0.750	0.666	1,638,953
2023-04-18	0.750	0.750	0.740	0.750	0.666	562,605
2023-04-17	0.760	0.760	0.740	0.740	0.657	957,100
2023-04-12	0.760	0.760	0.730	0.740	0.657	1,165,503
2023-04-11	0.780	0.790	0.710	0.740	0.657	7,414,910
2023-04-10	0.790	0.790	0.770	0.780	0.692	1,099,100
2023-04-07	0.800	0.810	0.770	0.790	0.701	772,978
2023-04-05	0.800	0.810	0.790	0.800	0.710	605,012
2023-04-04	0.800	0.820	0.800	0.800	0.710	959,409
2023-04-03	0.810	0.810	0.790	0.800	0.710	971,806
2023-03-31	0.810	0.820	0.810	0.820	0.728	178,900
2023-03-30	0.820	0.820	0.810	0.810	0.719	474,300
2023-03-29	0.820	0.820	0.810	0.820	0.728	698,006
2023-03-28	0.820	0.820	0.810	0.820	0.728	135,813
2023-03-27	0.810	0.820	0.810	0.820	0.728	207,019
2023-03-24	0.820	0.830	0.810	0.820	0.728	353,300
2023-03-23	0.810	0.830	0.810	0.820	0.728	696,400
2023-03-22	0.820	0.830	0.810	0.810	0.719	625,152
2023-03-21	0.840	0.850	0.800	0.810	0.719	964,205
2023-03-20	0.800	0.840	0.790	0.820	0.728	816,905
2023-03-17	0.800	0.810	0.800	0.810	0.719	674,800
2023-03-16	0.780	0.800	0.770	0.790	0.701	1,171,700
2023-03-15	0.780	0.810	0.780	0.790	0.701	941,312
2023-03-14	0.820	0.830	0.770	0.780	0.692	3,273,400
2023-03-13	0.840	0.840	0.810	0.820	0.728	1,160,606
2023-03-10	0.860	0.860	0.830	0.850	0.755	565,831
2023-03-09	0.840	0.860	0.840	0.860	0.763	717,401
2023-03-08	0.830	0.840	0.830	0.840	0.746	446,600
2023-03-07	0.820	0.840	0.820	0.840	0.746	516,105
2023-03-03	0.850	0.860	0.820	0.820	0.728	1,159,601
2023-03-02	0.870	0.870	0.850	0.850	0.755	2,156,340
2023-03-01	0.870	0.880	0.860	0.870	0.772	815,205
2023-02-28	0.860	0.870	0.840	0.860	0.763	5,025,413
2023-02-27	0.880	0.880	0.860	0.870	0.772	1,216,062
2023-02-24	0.880	0.890	0.870	0.880	0.781	1,829,932
2023-02-23	0.880	0.890	0.850	0.880	0.781	4,166,714
2023-02-22	0.900	0.900	0.880	0.880	0.781	1,505,803
2023-02-21	0.890	0.910	0.880	0.900	0.799	924,248
2023-02-20	0.880	0.900	0.880	0.900	0.799	2,079,930
2023-02-17	0.900	0.900	0.880	0.890	0.790	780,705
2023-02-16	0.900	0.900	0.880	0.900	0.799	929,816
2023-02-15	0.900	0.900	0.880	0.890	0.790	3,285,319
2023-02-14	0.930	0.940	0.870	0.910	0.808	5,899,512
2023-02-13	0.930	0.930	0.920	0.930	0.826	1,619,135
2023-02-10	0.940	0.940	0.920	0.930	0.826	924,929
2023-02-09	0.910	0.930	0.910	0.930	0.826	4,620,322
2023-02-08	0.940	0.940	0.910	0.920	0.817	7,275,703
2023-02-07	0.920	0.950	0.920	0.930	0.826	14,524,300
2023-02-06	0.920	0.930	0.910	0.920	0.817	3,756,048

← NewerPage 15 of 21 · 1,218 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.