Thai Capital Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	0.300	0.300	0.290	0.300	0.300	276,400
2025-01-22	0.290	0.300	0.290	0.300	0.300	255,600
2025-01-21	0.290	0.300	0.290	0.290	0.290	70,100
2025-01-20	0.280	0.290	0.280	0.290	0.290	564,400
2025-01-17	0.300	0.300	0.280	0.280	0.280	873,500
2025-01-16	0.300	0.310	0.300	0.300	0.300	111,200
2025-01-15	0.300	0.310	0.290	0.300	0.300	46,200
2025-01-14	0.310	0.320	0.300	0.300	0.300	549,900
2025-01-13	0.320	0.320	0.310	0.310	0.310	504,200
2025-01-10	0.340	0.340	0.310	0.330	0.330	750,300
2025-01-09	0.380	0.380	0.270	0.330	0.330	6,056,500
2025-01-08	0.390	0.390	0.380	0.380	0.380	113,300
2025-01-07	0.380	0.390	0.380	0.390	0.390	218,300
2025-01-06	0.390	0.390	0.380	0.380	0.380	77,100
2025-01-03	0.390	0.400	0.380	0.390	0.390	224,000
2025-01-02	0.400	0.400	0.380	0.400	0.400	24,300
2024-12-30	0.400	0.400	0.380	0.400	0.400	169,100
2024-12-27	0.390	0.390	0.380	0.390	0.390	111,300
2024-12-26	0.400	0.400	0.380	0.380	0.380	246,100
2024-12-25	0.390	0.400	0.380	0.400	0.400	350,300
2024-12-24	0.390	0.400	0.380	0.390	0.390	188,300
2024-12-23	0.380	0.400	0.380	0.400	0.400	317,900
2024-12-20	0.380	0.400	0.380	0.400	0.400	116,400
2024-12-19	0.390	0.400	0.370	0.400	0.400	228,600
2024-12-18	0.400	0.400	0.370	0.370	0.370	404,200
2024-12-17	0.390	0.400	0.380	0.380	0.380	214,900
2024-12-16	0.390	0.400	0.390	0.390	0.390	111,900
2024-12-13	0.390	0.400	0.390	0.400	0.400	69,400
2024-12-12	0.400	0.400	0.390	0.390	0.390	246,800
2024-12-11	0.400	0.410	0.390	0.390	0.390	160,800
2024-12-09	0.400	0.410	0.400	0.400	0.400	132,200
2024-12-06	0.420	0.420	0.390	0.400	0.400	945,200
2024-12-04	0.400	0.410	0.400	0.400	0.400	418,800
2024-12-03	0.400	0.410	0.400	0.410	0.410	212,100
2024-12-02	0.410	0.410	0.400	0.400	0.400	284,200
2024-11-29	0.410	0.410	0.390	0.410	0.410	293,500
2024-11-28	0.400	0.410	0.390	0.400	0.400	890,100
2024-11-27	0.410	0.410	0.390	0.390	0.390	470,300
2024-11-26	0.420	0.420	0.400	0.410	0.410	497,300
2024-11-25	0.410	0.430	0.410	0.420	0.420	150,700
2024-11-22	0.420	0.420	0.410	0.420	0.420	214,800
2024-11-21	0.420	0.430	0.400	0.410	0.410	240,800
2024-11-20	0.440	0.440	0.420	0.420	0.420	238,400
2024-11-19	0.410	0.430	0.410	0.420	0.420	377,900
2024-11-18	0.440	0.440	0.410	0.410	0.410	1,292,800
2024-11-15	0.450	0.450	0.440	0.450	0.450	169,400
2024-11-14	0.450	0.460	0.450	0.460	0.460	72,100
2024-11-13	0.440	0.470	0.440	0.460	0.460	80,600
2024-11-12	0.480	0.480	0.450	0.450	0.450	361,100
2024-11-11	0.470	0.490	0.470	0.470	0.470	179,900
2024-11-08	0.480	0.490	0.470	0.470	0.470	182,500
2024-11-07	0.480	0.490	0.470	0.480	0.480	97,600
2024-11-06	0.500	0.500	0.470	0.480	0.480	344,700
2024-11-05	0.490	0.500	0.480	0.490	0.490	107,400
2024-11-04	0.500	0.500	0.490	0.490	0.490	172,300
2024-11-01	0.500	0.500	0.490	0.500	0.500	126,200
2024-10-31	0.480	0.500	0.480	0.500	0.500	262,100
2024-10-30	0.480	0.500	0.480	0.480	0.480	245,600
2024-10-29	0.500	0.500	0.500	0.500	0.500	0
2024-10-28	0.500	0.500	0.490	0.500	0.500	130,600

← NewerPage 8 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.