Thai Capital Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	0.910	0.950	0.900	0.920	0.817	25,119,051
2023-02-02	0.890	0.910	0.890	0.900	0.799	3,836,029
2023-02-01	0.890	0.900	0.880	0.900	0.799	2,822,111
2023-01-31	0.890	0.900	0.880	0.890	0.790	2,726,501
2023-01-30	0.900	0.900	0.890	0.900	0.799	3,356,102
2023-01-27	0.900	0.900	0.890	0.900	0.799	1,093,301
2023-01-26	0.900	0.900	0.890	0.890	0.790	2,608,300
2023-01-25	0.900	0.900	0.890	0.900	0.799	2,832,001
2023-01-24	0.920	0.920	0.900	0.900	0.799	1,686,900
2023-01-23	0.900	0.920	0.900	0.920	0.817	1,925,105
2023-01-20	0.900	0.910	0.890	0.900	0.799	2,338,700
2023-01-19	0.900	0.910	0.890	0.900	0.799	2,042,382
2023-01-18	0.900	0.920	0.900	0.900	0.799	2,446,608
2023-01-17	0.900	0.910	0.890	0.910	0.808	1,825,400
2023-01-16	0.900	0.910	0.890	0.900	0.799	1,642,900
2023-01-13	0.910	0.910	0.890	0.900	0.799	3,544,771
2023-01-12	0.910	0.910	0.900	0.900	0.799	1,737,888
2023-01-11	0.910	0.920	0.900	0.910	0.808	5,487,501
2023-01-10	0.890	0.910	0.890	0.910	0.808	2,809,232
2023-01-09	0.880	0.900	0.870	0.890	0.790	7,312,426
2023-01-06	0.920	0.930	0.900	0.920	0.817	4,436,707
2023-01-05	0.910	0.930	0.910	0.920	0.817	2,013,086
2023-01-04	0.920	0.930	0.900	0.910	0.808	3,923,011
2023-01-03	0.920	0.930	0.910	0.930	0.826	1,961,730
2022-12-30	0.930	0.940	0.910	0.920	0.817	2,696,817
2022-12-29	0.920	0.930	0.920	0.920	0.817	1,585,000
2022-12-28	0.920	0.930	0.920	0.930	0.826	5,517,704
2022-12-27	0.920	0.930	0.910	0.910	0.808	3,509,400
2022-12-26	0.900	0.920	0.900	0.920	0.817	874,300
2022-12-23	0.910	0.920	0.900	0.910	0.808	1,102,500
2022-12-22	0.920	0.920	0.910	0.910	0.808	1,312,766
2022-12-21	0.920	0.930	0.910	0.920	0.817	2,139,900
2022-12-20	0.930	0.930	0.910	0.910	0.808	4,932,700
2022-12-19	0.940	0.940	0.920	0.930	0.826	1,297,650
2022-12-16	0.930	0.940	0.920	0.940	0.834	1,399,032
2022-12-15	0.940	0.950	0.930	0.930	0.826	9,300,200
2022-12-14	0.940	0.950	0.930	0.940	0.834	7,890,154
2022-12-13	0.960	0.980	0.930	0.940	0.834	16,542,320
2022-12-09	0.950	0.990	0.950	0.960	0.852	18,409,520
2022-12-08	0.960	0.970	0.950	0.950	0.843	8,180,224
2022-12-07	0.960	0.980	0.950	0.960	0.852	12,980,320
2022-12-06	0.940	0.980	0.940	0.950	0.843	15,607,310
2022-12-02	0.950	0.960	0.940	0.940	0.834	7,332,800
2022-12-01	0.950	0.960	0.940	0.950	0.843	2,587,319
2022-11-30	0.930	0.950	0.930	0.940	0.834	3,945,105
2022-11-29	0.920	0.940	0.910	0.920	0.817	2,196,702
2022-11-28	0.940	0.940	0.910	0.920	0.817	3,638,400
2022-11-25	0.950	0.950	0.920	0.940	0.834	5,163,763
2022-11-24	0.980	0.990	0.930	0.950	0.843	13,745,940
2022-11-23	0.960	0.990	0.960	0.980	0.870	8,455,908
2022-11-22	1.010	1.030	0.900	0.960	0.852	27,536,109
2022-11-21	1.010	1.020	1.000	1.000	0.888	4,900,129
2022-11-18	1.040	1.040	1.010	1.010	0.897	5,448,190
2022-11-17	1.030	1.050	1.020	1.040	0.923	6,798,800
2022-11-16	1.060	1.070	1.030	1.030	0.914	7,915,921
2022-11-15	1.030	1.070	1.030	1.060	0.941	17,231,070
2022-11-14	1.020	1.030	1.000	1.020	0.905	9,140,816
2022-11-11	1.040	1.050	1.020	1.030	0.914	8,880,504
2022-11-10	1.050	1.050	1.030	1.030	0.914	7,803,412
2022-11-09	1.060	1.070	1.040	1.050	0.932	12,859,700

← NewerPage 16 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.