Thai Beverage Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	11.800	11.900	11.800	11.800	11.266	47,249
2026-01-29	11.700	11.800	11.600	11.800	11.266	41,229
2026-01-28	11.600	11.700	11.600	11.600	11.075	17,029
2026-01-27	11.700	11.700	11.500	11.600	11.075	33,953
2026-01-26	11.700	11.700	11.500	11.600	11.075	3,678
2026-01-23	11.500	11.600	11.400	11.500	10.979	43,206
2026-01-22	11.400	11.600	11.400	11.500	10.979	40,070
2026-01-21	11.400	11.400	11.300	11.400	10.884	15,244
2026-01-20	11.300	11.400	11.200	11.400	10.884	15,373
2026-01-19	11.300	11.400	11.200	11.300	10.789	5,249
2026-01-16	11.300	11.300	11.200	11.300	10.789	43,827
2026-01-15	11.200	11.300	11.200	11.300	10.789	56,245
2026-01-14	11.100	11.300	11.100	11.300	10.789	102,578
2026-01-13	11.300	11.300	11.100	11.300	10.789	51,250
2026-01-12	11.200	11.300	11.100	11.300	10.789	171,425
2026-01-09	11.300	11.300	11.200	11.300	10.789	36,772
2026-01-08	11.400	11.400	11.200	11.300	10.789	40,520
2026-01-07	11.400	11.400	11.300	11.400	10.884	80,817
2026-01-06	11.300	11.400	11.300	11.400	10.884	19,463
2026-01-05	11.400	11.400	11.200	11.300	10.789	76,788
2025-12-30	11.200	11.300	11.100	11.300	10.789	67,210
2025-12-29	11.200	11.300	11.200	11.200	10.693	13,673
2025-12-26	11.200	11.200	11.000	11.200	10.693	16,209
2025-12-25	11.200	11.200	11.000	11.200	10.693	50,102
2025-12-24	11.200	11.200	11.100	11.200	10.693	3,573
2025-12-23	11.200	11.200	11.100	11.200	10.693	6,079
2025-12-22	11.400	11.400	11.000	11.300	10.789	125,010
2025-12-19	11.500	11.500	11.400	11.500	10.979	13,039
2025-12-18	11.500	11.500	11.400	11.500	10.979	9,291
2025-12-17	11.500	11.500	11.300	11.500	10.979	70,331
2025-12-16	11.500	11.500	11.400	11.400	10.884	18,444
2025-12-15	11.500	11.500	11.400	11.400	10.884	60,337
2025-12-12	11.400	11.500	11.400	11.500	10.979	26,300
2025-12-11	11.500	11.500	11.300	11.400	10.884	37,592
2025-12-09	11.500	11.500	11.400	11.400	10.884	16,254
2025-12-08	11.500	11.500	11.300	11.400	10.884	29,693
2025-12-04	11.500	11.500	11.500	11.500	10.979	30,878
2025-12-03	11.500	11.500	11.400	11.500	10.979	80,856
2025-12-02	11.500	11.600	11.500	11.500	10.979	12,489
2025-12-01	11.500	11.500	11.400	11.500	10.979	20,816
2025-11-28	11.500	11.600	11.500	11.500	10.979	36,238
2025-11-27	11.600	11.600	11.500	11.500	10.979	32,324
2025-11-26	11.600	11.600	11.400	11.600	11.075	14,630
2025-11-25	11.600	11.700	11.600	11.600	11.075	8,868
2025-11-24	11.700	11.800	11.500	11.600	11.075	14,952
2025-11-21	11.700	11.700	11.600	11.700	11.170	13,876
2025-11-20	11.700	11.800	11.600	11.800	11.266	12,747
2025-11-19	11.800	11.900	11.700	11.800	11.266	7,363
2025-11-18	11.800	12.000	11.700	11.700	11.170	20,882
2025-11-17	11.800	11.900	11.700	11.800	11.266	13,779
2025-11-14	11.900	11.900	11.700	11.800	11.266	22,091
2025-11-13	11.900	11.900	11.700	11.900	11.361	177,124
2025-11-12	11.800	12.000	11.800	11.900	11.361	44,387
2025-11-11	11.700	11.800	11.700	11.800	11.266	13,775
2025-11-10	11.700	11.800	11.600	11.700	11.170	13,829
2025-11-07	11.800	11.900	11.700	11.800	11.266	12,107
2025-11-06	11.600	11.800	11.600	11.800	11.266	10,427
2025-11-05	11.600	11.800	11.600	11.800	11.266	23,877
2025-11-04	11.800	11.800	11.700	11.800	11.266	22,086
2025-11-03	12.000	12.000	11.700	11.800	11.266	36,611

← NewerPage 4 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.