Thai Capital Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	0.880	0.880	0.860	0.860	0.763	3,109,600
2022-08-09	0.840	0.890	0.840	0.870	0.772	5,939,459
2022-08-08	0.870	0.870	0.840	0.840	0.746	2,720,310
2022-08-05	0.870	0.880	0.850	0.860	0.763	2,451,586
2022-08-04	0.880	0.890	0.860	0.870	0.772	4,183,408
2022-08-03	0.860	0.880	0.860	0.880	0.781	2,234,577
2022-08-02	0.870	0.890	0.860	0.870	0.772	4,658,851
2022-08-01	0.870	0.890	0.860	0.870	0.772	4,457,005
2022-07-27	0.850	0.890	0.820	0.870	0.772	15,411,060
2022-07-26	0.820	0.840	0.820	0.830	0.737	3,949,606
2022-07-25	0.830	0.850	0.810	0.820	0.728	1,855,808
2022-07-22	0.840	0.850	0.830	0.830	0.737	3,476,165
2022-07-21	0.790	0.920	0.790	0.850	0.755	28,104,369
2022-07-20	0.810	0.820	0.790	0.790	0.701	4,253,900
2022-07-19	0.760	0.820	0.760	0.810	0.719	5,569,736
2022-07-18	0.800	0.800	0.750	0.780	0.692	2,906,001
2022-07-15	0.800	0.810	0.770	0.790	0.701	2,853,479
2022-07-14	0.810	0.830	0.800	0.800	0.710	3,081,901
2022-07-12	0.810	0.820	0.800	0.810	0.719	1,962,140
2022-07-11	0.830	0.830	0.800	0.810	0.719	1,638,202
2022-07-08	0.850	0.850	0.820	0.820	0.728	1,472,492
2022-07-07	0.800	0.830	0.800	0.820	0.728	2,318,629
2022-07-06	0.790	0.810	0.750	0.790	0.701	8,324,272
2022-07-05	0.880	0.890	0.800	0.810	0.719	7,002,500
2022-07-04	0.890	0.900	0.860	0.870	0.772	3,300,123
2022-07-01	0.900	0.920	0.890	0.890	0.790	3,414,701
2022-06-30	0.940	0.950	0.890	0.890	0.790	6,710,753
2022-06-29	0.970	0.980	0.930	0.940	0.834	6,747,630
2022-06-28	0.920	0.990	0.920	0.960	0.852	13,304,650
2022-06-27	0.860	0.900	0.860	0.890	0.790	5,235,400
2022-06-24	0.860	0.870	0.830	0.860	0.763	8,704,000
2022-06-23	0.910	0.910	0.830	0.860	0.763	12,920,950
2022-06-22	0.940	0.950	0.900	0.910	0.808	4,015,758
2022-06-21	0.920	0.940	0.920	0.930	0.826	3,331,979
2022-06-20	0.980	0.990	0.900	0.910	0.808	11,443,510
2022-06-17	0.980	0.990	0.970	0.970	0.861	6,190,402
2022-06-16	1.000	1.010	0.980	0.990	0.879	5,406,130
2022-06-15	1.010	1.010	0.990	0.990	0.879	3,894,101
2022-06-14	0.990	1.030	0.990	1.010	0.897	6,327,601
2022-06-13	1.000	1.010	0.990	0.990	0.879	12,357,880
2022-06-10	1.030	1.040	1.000	1.020	0.905	13,330,000
2022-06-09	1.070	1.090	1.030	1.030	0.914	26,401,891
2022-06-08	1.050	1.080	1.040	1.070	0.950	23,501,850
2022-06-07	1.050	1.080	1.040	1.040	0.923	33,049,129
2022-06-06	1.020	1.050	1.010	1.050	0.932	11,165,160
2022-06-02	1.020	1.040	1.020	1.020	0.905	7,228,505
2022-06-01	1.040	1.050	1.020	1.020	0.905	8,882,989
2022-05-31	1.040	1.040	1.010	1.040	0.923	11,349,860
2022-05-30	1.020	1.060	1.020	1.040	0.923	26,225,119
2022-05-27	1.020	1.030	1.000	1.000	0.888	8,263,433
2022-05-26	1.000	1.030	0.990	1.010	0.897	15,354,290
2022-05-25	0.990	1.010	0.990	0.990	0.879	4,744,915
2022-05-24	1.000	1.010	0.980	0.990	0.879	10,502,700
2022-05-23	1.010	1.010	0.990	1.000	0.888	5,230,719
2022-05-20	1.000	1.020	1.000	1.000	0.888	4,652,500
2022-05-19	1.020	1.020	0.990	1.000	0.888	7,892,000
2022-05-18	1.040	1.050	1.020	1.030	0.914	7,134,800
2022-05-17	1.020	1.050	1.000	1.040	0.923	16,507,000
2022-05-13	1.000	1.000	0.970	1.000	0.888	5,266,300
2022-05-12	1.010	1.020	0.980	0.980	0.870	13,226,300

← NewerPage 18 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.