Thai Beverage Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	10.700	10.700	10.700	10.700	10.583	0
2026-04-30	10.700	10.800	10.600	10.700	10.583	8,889
2026-04-29	10.700	10.900	10.600	10.700	10.583	37,100
2026-04-28	10.700	10.800	10.700	10.700	10.583	17,536
2026-04-27	10.700	10.800	10.600	10.700	10.583	8,538
2026-04-24	10.800	10.800	10.600	10.600	10.484	26,314
2026-04-23	10.600	10.800	10.500	10.800	10.682	38,811
2026-04-22	10.600	10.600	10.500	10.600	10.484	5,918
2026-04-21	10.500	10.700	10.500	10.600	10.484	48,031
2026-04-20	10.700	10.700	10.500	10.600	10.484	58,628
2026-04-17	10.700	10.800	10.600	10.700	10.583	75,932
2026-04-16	10.800	10.800	10.600	10.700	10.583	162,496
2026-04-10	10.900	11.000	10.900	11.000	10.880	1,887
2026-04-09	11.000	11.000	10.800	11.000	10.880	63,916
2026-04-08	11.000	11.100	11.000	11.000	10.880	16,992
2026-04-07	11.000	11.000	10.900	11.000	10.880	4,995
2026-04-03	11.000	11.000	10.900	11.000	10.880	12,351
2026-04-02	11.200	11.200	10.900	11.000	10.880	8,503
2026-04-01	11.000	11.200	11.000	11.100	10.979	10,392
2026-03-31	11.000	11.100	10.900	11.000	10.880	5,831
2026-03-30	11.100	11.100	10.900	11.100	10.979	51,865
2026-03-27	11.100	11.200	11.100	11.200	11.078	1,643
2026-03-26	11.100	11.200	11.000	11.000	10.880	13,722
2026-03-25	11.100	11.200	11.000	11.100	10.979	8,917
2026-03-24	11.100	11.100	11.000	11.000	10.880	1,133
2026-03-23	11.300	11.300	11.000	11.000	10.880	14,076
2026-03-20	11.200	11.300	11.200	11.300	11.177	10,822
2026-03-19	11.300	11.300	11.100	11.200	11.078	37,254
2026-03-18	11.300	11.300	11.200	11.300	11.177	22,930
2026-03-17	11.400	11.400	11.300	11.300	11.177	28,833
2026-03-16	11.200	11.500	11.200	11.300	11.177	23,106
2026-03-13	11.100	11.300	11.000	11.200	11.078	65,101
2026-03-12	10.900	11.100	10.900	11.000	10.880	66,514
2026-03-11	10.900	11.000	10.800	10.900	10.781	36,716
2026-03-10	11.000	11.000	10.800	10.900	10.781	123,592
2026-03-09	11.000	11.000	10.800	10.900	10.781	33,233
2026-03-06	11.000	11.100	11.000	11.100	10.979	6,341
2026-03-05	10.800	11.100	10.800	11.100	10.979	13,350
2026-03-04	11.000	11.000	10.700	10.800	10.682	122,405
2026-03-02	11.300	11.300	11.100	11.100	10.979	50,333
2026-02-27	11.300	11.300	11.100	11.200	11.078	65,141
2026-02-26	11.400	11.400	11.100	11.300	11.177	194,898
2026-02-25	11.500	11.500	11.200	11.300	11.177	189,789
2026-02-24	11.600	11.600	11.500	11.600	11.474	2,255
2026-02-23	11.700	11.700	11.600	11.600	11.474	27,897
2026-02-20	11.800	11.800	11.600	11.700	11.572	31,705
2026-02-19	11.600	11.800	11.600	11.800	11.671	39,832
2026-02-18	11.500	11.700	11.500	11.600	11.474	2,508
2026-02-17	11.600	11.600	11.500	11.600	11.474	33,390
2026-02-16	11.500	11.700	11.500	11.600	11.474	5,409
2026-02-13	11.600	11.800	11.500	11.600	11.474	5,630
2026-02-12	11.600	11.600	11.500	11.600	11.474	63,186
2026-02-11	11.800	11.800	11.600	11.600	11.474	21,567
2026-02-10	11.800	11.800	11.700	11.700	11.572	14,767
2026-02-09	11.600	11.700	11.600	11.600	11.474	7,706
2026-02-06	11.600	11.700	11.600	11.600	11.474	4,149
2026-02-05	11.700	11.700	11.500	11.600	11.474	42,215
2026-02-04	11.800	11.900	11.800	11.900	11.361	48,176
2026-02-03	11.800	12.000	11.700	11.900	11.361	552,068
2026-02-02	12.000	12.000	11.800	11.800	11.266	431,471

← NewerPage 3 of 9 · 530 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.1276 THB
2026-02-05	0.4134 THB
2025-05-22	0.1248 THB
2025-02-06	0.4111 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.