Thai Capital Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	0.480	0.480	0.480	0.480	0.480	0
2024-10-24	0.470	0.510	0.470	0.480	0.480	148,800
2024-10-22	0.490	0.490	0.490	0.490	0.490	0
2024-10-21	0.480	0.490	0.470	0.490	0.490	273,900
2024-10-18	0.490	0.490	0.480	0.480	0.480	368,700
2024-10-17	0.500	0.500	0.490	0.490	0.490	270,900
2024-10-16	0.480	0.480	0.480	0.480	0.480	0
2024-10-15	0.500	0.500	0.480	0.480	0.480	421,700
2024-10-11	0.500	0.500	0.500	0.500	0.500	0
2024-10-10	0.520	0.530	0.500	0.500	0.500	972,100
2024-10-09	0.490	0.520	0.490	0.520	0.520	465,300
2024-10-08	0.490	0.520	0.490	0.500	0.500	413,700
2024-10-07	0.480	0.490	0.480	0.490	0.490	247,400
2024-10-04	0.500	0.500	0.500	0.500	0.500	0
2024-10-03	0.500	0.520	0.500	0.500	0.500	720,500
2024-10-02	0.520	0.530	0.510	0.510	0.510	680,800
2024-10-01	0.530	0.530	0.530	0.530	0.530	0
2024-09-30	0.530	0.540	0.520	0.530	0.530	1,119,500
2024-09-27	0.540	0.540	0.540	0.540	0.540	0
2024-09-26	0.560	0.570	0.530	0.540	0.540	3,204,400
2024-09-25	0.550	0.600	0.530	0.550	0.550	12,379,000
2024-09-24	0.540	0.560	0.520	0.540	0.540	2,589,300
2024-09-23	0.560	0.570	0.520	0.540	0.540	4,741,700
2024-09-20	0.420	0.420	0.420	0.420	0.420	0
2024-09-19	0.420	0.420	0.420	0.420	0.420	0
2024-09-18	0.420	0.420	0.420	0.420	0.420	0
2024-09-17	0.420	0.420	0.420	0.420	0.420	0
2024-09-16	0.420	0.420	0.420	0.420	0.420	0
2024-09-13	0.410	0.430	0.410	0.420	0.420	552,000
2024-09-12	0.420	0.430	0.400	0.420	0.420	1,826,700
2024-09-11	0.430	0.450	0.420	0.420	0.420	191,800
2024-09-10	0.430	0.440	0.420	0.440	0.440	1,079,400
2024-09-09	0.440	0.440	0.440	0.440	0.440	0
2024-09-06	0.450	0.450	0.430	0.440	0.440	250,300
2024-09-05	0.430	0.450	0.430	0.440	0.440	148,900
2024-09-04	0.430	0.460	0.430	0.440	0.440	254,676
2024-09-03	0.000	0.000	0.000	0.000	0.000	0
2024-09-02	0.430	0.430	0.430	0.430	0.430	0
2024-08-30	0.430	0.430	0.420	0.430	0.430	105,600
2024-08-29	0.430	0.430	0.420	0.430	0.430	117,600
2024-08-28	0.430	0.430	0.430	0.430	0.430	0
2024-08-27	0.420	0.450	0.410	0.430	0.430	1,037,500
2024-08-26	0.410	0.420	0.400	0.420	0.420	404,800
2024-08-23	0.420	0.420	0.410	0.410	0.410	194,100
2024-08-22	0.420	0.420	0.420	0.420	0.420	0
2024-08-21	0.410	0.420	0.410	0.420	0.420	257,100
2024-08-20	0.390	0.430	0.390	0.410	0.410	2,240,500
2024-08-19	0.390	0.390	0.390	0.390	0.390	0
2024-08-16	0.390	0.400	0.380	0.390	0.390	667,900
2024-08-15	0.400	0.400	0.400	0.400	0.400	0
2024-08-14	0.410	0.410	0.400	0.400	0.400	80,100
2024-08-13	0.410	0.410	0.390	0.400	0.400	422,100
2024-08-09	0.400	0.410	0.400	0.410	0.410	490,300
2024-08-08	0.410	0.410	0.410	0.410	0.410	0
2024-08-07	0.410	0.420	0.400	0.410	0.410	631,500
2024-08-06	0.420	0.430	0.410	0.410	0.410	71,200
2024-08-05	0.420	0.430	0.400	0.420	0.420	1,048,900
2024-08-02	0.440	0.440	0.440	0.440	0.440	0
2024-08-01	0.430	0.440	0.420	0.440	0.440	551,000
2024-07-31	0.430	0.440	0.430	0.430	0.430	287,600

← NewerPage 9 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.