Thai Capital Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.310	0.320	0.300	0.300	0.300	358,912
2026-07-20	0.320	0.320	0.310	0.320	0.320	551,802
2026-07-17	0.310	0.320	0.310	0.320	0.320	203,043
2026-07-16	0.320	0.320	0.310	0.320	0.320	23,825
2026-07-15	0.310	0.320	0.310	0.320	0.320	188,800
2026-07-14	0.310	0.320	0.300	0.310	0.310	449,210
2026-07-13	0.310	0.310	0.300	0.310	0.310	1,129,502
2026-07-10	0.310	0.320	0.300	0.310	0.310	149,500
2026-07-09	0.320	0.320	0.300	0.310	0.310	1,714,720
2026-07-08	0.310	0.320	0.300	0.300	0.300	360,500
2026-07-07	0.320	0.320	0.300	0.300	0.300	443,410
2026-07-06	0.310	0.320	0.310	0.320	0.320	588,240
2026-07-03	0.320	0.320	0.310	0.310	0.310	914,882
2026-07-02	0.320	0.330	0.320	0.320	0.320	15,000
2026-07-01	0.320	0.330	0.310	0.320	0.320	517,662
2026-06-30	0.330	0.330	0.320	0.330	0.330	89,331
2026-06-29	0.330	0.330	0.310	0.320	0.320	296,502
2026-06-26	0.320	0.330	0.300	0.330	0.330	1,060,511
2026-06-25	0.330	0.330	0.320	0.330	0.330	413,712
2026-06-24	0.320	0.330	0.320	0.330	0.330	137,430
2026-06-23	0.340	0.340	0.320	0.330	0.330	1,327,910
2026-06-22	0.350	0.350	0.330	0.340	0.340	717,120
2026-06-19	0.330	0.340	0.330	0.340	0.340	483,613
2026-06-18	0.330	0.340	0.320	0.330	0.330	858,129
2026-06-17	0.330	0.330	0.310	0.330	0.330	923,733
2026-06-16	0.330	0.330	0.320	0.330	0.330	526,512
2026-06-15	0.330	0.340	0.320	0.330	0.330	163,201
2026-06-12	0.330	0.340	0.320	0.330	0.330	236,901
2026-06-11	0.320	0.340	0.320	0.340	0.340	279,273
2026-06-10	0.320	0.330	0.320	0.330	0.330	1,100,512
2026-06-09	0.330	0.340	0.320	0.320	0.320	624,000
2026-06-08	0.330	0.340	0.320	0.340	0.340	285,100
2026-06-05	0.330	0.340	0.320	0.330	0.330	1,933,202
2026-06-04	0.340	0.350	0.330	0.330	0.330	1,593,565
2026-06-02	0.340	0.350	0.330	0.330	0.330	1,529,471
2026-05-29	0.330	0.340	0.320	0.330	0.330	1,037,000
2026-05-28	0.320	0.330	0.300	0.330	0.330	1,650,300
2026-05-27	0.330	0.340	0.310	0.320	0.320	1,372,200
2026-05-26	0.320	0.330	0.310	0.320	0.320	1,258,500
2026-05-25	0.330	0.340	0.310	0.330	0.330	2,375,701
2026-05-22	0.330	0.340	0.330	0.340	0.340	373,000
2026-05-21	0.330	0.340	0.320	0.320	0.320	514,400
2026-05-20	0.340	0.340	0.330	0.340	0.340	180,207
2026-05-19	0.340	0.340	0.320	0.340	0.340	135,504
2026-05-18	0.330	0.340	0.320	0.340	0.340	225,400
2026-05-15	0.320	0.330	0.300	0.330	0.330	1,874,909
2026-05-14	0.330	0.340	0.320	0.330	0.330	270,610
2026-05-13	0.350	0.350	0.330	0.340	0.340	162,349
2026-05-12	0.330	0.340	0.320	0.340	0.340	832,400
2026-05-11	0.340	0.340	0.330	0.340	0.340	434,440
2026-05-08	0.340	0.340	0.330	0.340	0.340	1,042,100
2026-05-07	0.340	0.350	0.340	0.350	0.350	129,669
2026-05-06	0.350	0.360	0.340	0.340	0.340	895,685
2026-05-05	0.360	0.370	0.350	0.360	0.360	1,048,804
2026-04-30	0.360	0.380	0.360	0.360	0.360	3,797,514
2026-04-29	0.330	0.380	0.330	0.350	0.350	6,054,980
2026-04-28	0.320	0.330	0.320	0.330	0.330	422,900
2026-04-27	0.340	0.350	0.320	0.320	0.320	1,182,601
2026-04-24	0.340	0.350	0.330	0.340	0.340	379,800
2026-04-23	0.350	0.350	0.340	0.350	0.350	724,000

← NewerPage 2 of 5 · 242 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.