Thai Capital Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.340	0.350	0.330	0.340	0.340	274,700
2026-04-21	0.330	0.340	0.330	0.340	0.340	317,620
2026-04-20	0.350	0.350	0.330	0.350	0.350	104,679
2026-04-17	0.330	0.340	0.330	0.340	0.340	1,263,606
2026-04-16	0.350	0.350	0.330	0.350	0.350	336,330
2026-04-10	0.360	0.370	0.340	0.360	0.360	516,807
2026-04-09	0.350	0.370	0.350	0.370	0.370	468,000
2026-04-08	0.370	0.370	0.340	0.360	0.360	860,057
2026-04-07	0.370	0.390	0.370	0.380	0.380	685,208
2026-04-03	0.370	0.380	0.370	0.370	0.370	406,430
2026-04-02	0.380	0.390	0.370	0.370	0.370	674,328
2026-04-01	0.380	0.380	0.370	0.380	0.380	1,187,713
2026-03-31	0.380	0.390	0.380	0.390	0.390	1,164,800
2026-03-30	0.370	0.390	0.370	0.390	0.390	1,250,901
2026-03-27	0.390	0.390	0.370	0.380	0.380	1,590,055
2026-03-26	0.360	0.390	0.360	0.380	0.380	3,806,379
2026-03-25	0.380	0.380	0.340	0.360	0.360	5,585,630
2026-03-24	0.390	0.410	0.370	0.380	0.380	7,042,684
2026-03-23	0.370	0.430	0.360	0.400	0.400	40,989,352
2026-03-20	0.310	0.360	0.310	0.350	0.350	14,728,560
2026-03-19	0.310	0.320	0.300	0.300	0.300	1,769,708
2026-03-18	0.300	0.320	0.290	0.300	0.300	1,398,912
2026-03-17	0.310	0.320	0.300	0.310	0.310	1,003,710
2026-03-16	0.320	0.330	0.310	0.310	0.310	2,109,100
2026-03-13	0.310	0.340	0.310	0.320	0.320	16,503,480
2026-03-12	0.290	0.320	0.290	0.300	0.300	3,470,800
2026-03-11	0.300	0.300	0.290	0.300	0.300	1,819,611
2026-03-10	0.320	0.330	0.300	0.300	0.300	4,942,910
2026-03-09	0.300	0.330	0.290	0.310	0.310	13,918,120
2026-03-06	0.300	0.300	0.280	0.290	0.290	1,104,420
2026-03-05	0.290	0.300	0.270	0.290	0.290	2,188,181
2026-03-04	0.270	0.280	0.260	0.280	0.280	3,263,002
2026-03-02	0.290	0.290	0.270	0.280	0.280	506,400
2026-02-27	0.280	0.290	0.280	0.290	0.290	326,688
2026-02-26	0.280	0.290	0.280	0.280	0.280	195,400
2026-02-25	0.290	0.290	0.280	0.290	0.290	353,500
2026-02-24	0.280	0.300	0.270	0.290	0.290	836,114
2026-02-23	0.280	0.300	0.280	0.290	0.290	489,600
2026-02-20	0.290	0.300	0.280	0.290	0.290	428,304
2026-02-19	0.280	0.300	0.280	0.290	0.290	1,084,400
2026-02-18	0.270	0.290	0.260	0.290	0.290	1,333,602
2026-02-17	0.270	0.270	0.260	0.270	0.270	692,800
2026-02-16	0.270	0.270	0.260	0.270	0.270	138,800
2026-02-13	0.270	0.270	0.250	0.260	0.260	852,701
2026-02-12	0.270	0.270	0.260	0.270	0.270	225,000
2026-02-11	0.260	0.270	0.260	0.270	0.270	541,910
2026-02-10	0.250	0.260	0.250	0.260	0.260	595,513
2026-02-09	0.250	0.250	0.240	0.250	0.250	889,502
2026-02-06	0.250	0.250	0.240	0.250	0.250	658,105
2026-02-05	0.250	0.250	0.240	0.250	0.250	55,228
2026-02-04	0.250	0.250	0.240	0.240	0.240	293,208
2026-02-03	0.240	0.260	0.240	0.240	0.240	883,200
2026-02-02	0.250	0.260	0.240	0.240	0.240	1,610,300
2026-01-30	0.250	0.260	0.250	0.260	0.260	74,102
2026-01-29	0.250	0.260	0.250	0.260	0.260	306,903
2026-01-28	0.250	0.260	0.250	0.260	0.260	532,548
2026-01-27	0.260	0.260	0.250	0.260	0.260	306,961
2026-01-26	0.250	0.270	0.250	0.260	0.260	722,600
2026-01-23	0.270	0.270	0.250	0.260	0.260	989,900
2026-01-22	0.270	0.270	0.260	0.270	0.270	629,300

← NewerPage 3 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.