Thai Capital Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	0.290	0.300	0.290	0.300	0.300	13,900
2025-10-21	0.300	0.300	0.290	0.300	0.300	455,203
2025-10-20	0.290	0.300	0.290	0.300	0.300	1,446,835
2025-10-17	0.310	0.310	0.290	0.300	0.300	1,206,148
2025-10-16	0.300	0.310	0.300	0.300	0.300	96,405
2025-10-15	0.310	0.310	0.300	0.310	0.310	328,100
2025-10-14	0.310	0.310	0.300	0.300	0.300	681,600
2025-10-10	0.310	0.320	0.310	0.320	0.320	193,303
2025-10-09	0.320	0.320	0.310	0.310	0.310	115,400
2025-10-08	0.320	0.330	0.310	0.320	0.320	602,109
2025-10-07	0.320	0.320	0.310	0.320	0.320	1,007,100
2025-10-06	0.320	0.330	0.310	0.330	0.330	272,400
2025-10-03	0.330	0.330	0.320	0.330	0.330	134,600
2025-10-02	0.320	0.330	0.320	0.330	0.330	787,300
2025-10-01	0.330	0.330	0.320	0.330	0.330	221,901
2025-09-30	0.330	0.340	0.320	0.330	0.330	1,637,600
2025-09-29	0.330	0.340	0.320	0.330	0.330	740,226
2025-09-26	0.320	0.330	0.310	0.330	0.330	1,048,810
2025-09-25	0.320	0.320	0.310	0.320	0.320	261,101
2025-09-24	0.330	0.330	0.310	0.320	0.320	2,381,603
2025-09-23	0.340	0.350	0.320	0.320	0.320	1,096,404
2025-09-22	0.340	0.350	0.330	0.340	0.340	1,205,826
2025-09-19	0.340	0.350	0.340	0.350	0.350	379,133
2025-09-18	0.350	0.350	0.340	0.350	0.350	1,094,907
2025-09-17	0.350	0.360	0.340	0.340	0.340	1,738,020
2025-09-16	0.350	0.360	0.340	0.350	0.350	2,779,334
2025-09-15	0.320	0.360	0.320	0.350	0.350	6,663,240
2025-09-12	0.330	0.330	0.320	0.320	0.320	245,016
2025-09-11	0.320	0.330	0.320	0.330	0.330	1,032,978
2025-09-10	0.330	0.330	0.320	0.330	0.330	280,154
2025-09-09	0.320	0.330	0.320	0.330	0.330	438,920
2025-09-08	0.320	0.330	0.320	0.330	0.330	21,000
2025-09-05	0.330	0.330	0.310	0.320	0.320	272,400
2025-09-04	0.320	0.330	0.310	0.330	0.330	532,171
2025-09-03	0.310	0.330	0.310	0.320	0.320	397,400
2025-09-02	0.320	0.320	0.310	0.320	0.320	310,100
2025-09-01	0.310	0.320	0.310	0.320	0.320	375,700
2025-08-29	0.320	0.330	0.310	0.320	0.320	1,230,600
2025-08-28	0.320	0.320	0.320	0.320	0.320	206,800
2025-08-27	0.320	0.320	0.310	0.320	0.320	257,600
2025-08-26	0.320	0.330	0.320	0.320	0.320	662,000
2025-08-25	0.330	0.340	0.320	0.330	0.330	4,031,500
2025-08-22	0.310	0.330	0.310	0.330	0.330	650,800
2025-08-21	0.310	0.320	0.300	0.320	0.320	133,000
2025-08-20	0.310	0.320	0.300	0.320	0.320	177,400
2025-08-19	0.310	0.320	0.300	0.310	0.310	496,100
2025-08-18	0.320	0.330	0.300	0.310	0.310	1,442,400
2025-08-15	0.300	0.340	0.300	0.320	0.320	3,550,200
2025-08-14	0.320	0.320	0.300	0.300	0.300	237,700
2025-08-13	0.290	0.320	0.290	0.310	0.310	2,460,800
2025-08-08	0.310	0.320	0.300	0.300	0.300	644,800
2025-08-07	0.300	0.310	0.290	0.310	0.310	1,667,500
2025-08-06	0.300	0.310	0.290	0.300	0.300	512,900
2025-08-05	0.300	0.300	0.280	0.300	0.300	868,000
2025-08-04	0.290	0.300	0.290	0.300	0.300	786,700
2025-08-01	0.300	0.310	0.300	0.300	0.300	672,600
2025-07-31	0.300	0.310	0.290	0.300	0.300	1,302,400
2025-07-30	0.290	0.320	0.290	0.290	0.290	4,909,700
2025-07-29	0.290	0.290	0.280	0.290	0.290	53,300
2025-07-25	0.290	0.290	0.280	0.290	0.290	202,300

← NewerPage 5 of 21 · 1,217 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.