Thai Beverage Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	11.900	12.000	11.800	12.000	11.457	3,150
2025-10-30	11.900	12.000	11.900	11.900	11.361	4,749
2025-10-29	12.200	12.200	11.900	12.100	11.552	9,868
2025-10-28	12.400	12.400	12.200	12.400	11.839	8,505
2025-10-27	12.500	12.600	12.400	12.500	11.934	9,587
2025-10-24	12.300	12.600	12.300	12.500	11.934	34,846
2025-10-22	12.300	12.400	12.100	12.200	11.648	31,375
2025-10-21	12.100	12.500	12.100	12.400	11.839	195,258
2025-10-20	12.000	12.200	11.900	12.100	11.552	47,351
2025-10-17	12.200	12.200	12.000	12.100	11.552	50,964
2025-10-16	12.100	12.200	12.100	12.100	11.552	15,051
2025-10-15	12.200	12.200	12.100	12.200	11.648	11,223
2025-10-14	12.200	12.300	12.100	12.100	11.552	28,202
2025-10-10	12.100	12.500	12.100	12.300	11.743	319,496
2025-10-09	12.200	12.200	12.100	12.100	11.552	20,002
2025-10-08	12.000	12.300	12.000	12.200	11.648	206,996
2025-10-07	12.000	12.000	12.000	12.000	11.457	0
2025-10-06	12.200	12.200	12.000	12.000	11.457	72,965
2025-10-03	11.800	12.200	11.800	12.200	11.648	194,422
2025-10-02	11.600	11.800	11.600	11.600	11.075	87,280
2025-10-01	11.600	11.700	11.600	11.600	11.075	9,110
2025-09-30	11.600	11.700	11.600	11.600	11.075	12,455
2025-09-29	11.500	11.700	11.500	11.500	10.979	7,994
2025-09-26	11.700	11.700	11.500	11.500	10.979	6,802
2025-09-25	11.600	11.700	11.600	11.700	11.170	22,814
2025-09-24	11.500	11.600	11.500	11.500	10.979	5,774
2025-09-23	11.600	11.600	11.500	11.600	11.075	4,918
2025-09-22	11.600	11.600	11.500	11.600	11.075	5,023
2025-09-19	11.700	11.700	11.600	11.600	11.075	45,269
2025-09-18	11.700	11.700	11.600	11.700	11.170	9,727
2025-09-17	11.700	11.800	11.600	11.700	11.170	41,957
2025-09-16	11.700	11.700	11.600	11.700	11.170	17,150
2025-09-15	11.600	11.600	11.500	11.600	11.075	12,191
2025-09-12	11.600	11.600	11.500	11.600	11.075	63,828
2025-09-11	11.600	11.600	11.500	11.600	11.075	64,053
2025-09-10	11.700	11.700	11.600	11.700	11.170	55,384
2025-09-09	11.700	11.700	11.600	11.700	11.170	42,697
2025-09-08	11.900	11.900	11.800	11.900	11.361	15,499
2025-09-05	11.800	11.900	11.700	11.800	11.266	20,237
2025-09-04	11.800	11.900	11.700	11.800	11.266	1,967
2025-09-03	11.900	11.900	11.700	11.800	11.266	27,317
2025-09-02	11.800	11.900	11.700	11.900	11.361	1,460
2025-09-01	11.800	11.800	11.700	11.800	11.266	2,703
2025-08-29	11.800	11.800	11.700	11.800	11.266	4,790
2025-08-28	11.700	11.800	11.600	11.800	11.266	10,060
2025-08-27	11.700	11.700	11.600	11.700	11.170	32,680
2025-08-26	11.800	11.800	11.700	11.700	11.170	40,266
2025-08-25	12.000	12.000	11.900	11.900	11.361	135,935
2025-08-22	12.000	12.000	11.900	12.000	11.457	20,550
2025-08-21	11.900	12.000	11.900	12.000	11.457	9,358
2025-08-20	11.900	12.000	11.900	11.900	11.361	3,397
2025-08-19	11.900	12.000	11.900	11.900	11.361	8,624
2025-08-18	11.900	12.000	11.900	11.900	11.361	26,147
2025-08-15	12.000	12.000	11.900	12.000	11.457	10,326
2025-08-14	12.100	12.100	11.800	12.000	11.457	26,697
2025-08-13	11.800	12.100	11.800	12.000	11.457	11,704
2025-08-08	11.800	11.900	11.800	11.900	11.361	8,729
2025-08-07	11.900	11.900	11.800	11.900	11.361	31,168
2025-08-06	11.900	11.900	11.800	11.900	11.361	16,914
2025-08-05	11.800	11.900	11.800	11.800	11.266	3,954

← NewerPage 5 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.