Thai Beverage Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	11.800	11.800	11.700	11.800	11.266	13,503
2025-08-01	11.800	11.800	11.700	11.700	11.170	66,919
2025-07-31	12.000	12.000	11.900	12.000	11.457	12,285
2025-07-30	12.000	12.100	12.000	12.000	11.457	16,601
2025-07-29	11.900	12.000	11.900	12.000	11.457	18,216
2025-07-25	11.900	12.000	11.900	11.900	11.361	2,849
2025-07-24	12.000	12.000	11.900	12.000	11.457	1,951
2025-07-23	12.000	12.100	11.900	12.000	11.457	19,616
2025-07-22	11.900	12.100	11.900	12.000	11.457	5,145
2025-07-21	12.000	12.100	11.900	11.900	11.361	4,795
2025-07-18	12.000	12.000	11.900	12.000	11.457	5,374
2025-07-17	12.100	12.100	11.900	11.900	11.361	5,350
2025-07-16	12.100	12.100	11.900	12.100	11.552	1,290
2025-07-15	11.900	12.100	11.900	12.100	11.552	4,792
2025-07-14	12.100	12.100	11.900	11.900	11.361	9,209
2025-07-11	12.000	12.100	11.900	12.000	11.457	14,600
2025-07-09	11.900	11.900	11.800	11.900	11.361	8,037
2025-07-08	11.800	11.900	11.800	11.900	11.361	1,611
2025-07-07	11.800	11.900	11.800	11.800	11.266	6,094
2025-07-04	11.700	11.900	11.700	11.900	11.361	1,957
2025-07-03	11.900	11.900	11.800	11.800	11.266	3,484
2025-07-02	11.800	11.900	11.800	11.900	11.361	4,627
2025-07-01	11.900	11.900	11.500	11.800	11.266	32,023
2025-06-30	11.900	11.900	11.800	11.900	11.361	4,051
2025-06-27	11.900	11.900	11.800	11.900	11.361	4,051
2025-06-26	11.900	11.900	11.800	11.800	11.266	4,029
2025-06-25	11.700	11.900	11.700	11.900	11.361	2,566
2025-06-24	11.700	11.800	11.600	11.800	11.266	9,338
2025-06-23	11.200	11.700	11.200	11.700	11.170	47,402
2025-06-20	11.400	11.400	11.300	11.400	10.884	40,438
2025-06-19	11.800	11.800	11.500	11.600	11.075	36,641
2025-06-18	11.800	11.800	11.700	11.800	11.266	7,401
2025-06-17	11.800	11.900	11.700	11.800	11.266	7,968
2025-06-16	11.700	11.900	11.600	11.800	11.266	14,230
2025-06-13	11.800	11.900	11.700	11.700	11.170	7,105
2025-06-12	12.000	12.000	11.800	11.800	11.266	6,203
2025-06-11	11.900	12.100	11.900	12.000	11.457	9,591
2025-06-10	12.000	12.100	11.900	11.900	11.361	3,914
2025-06-09	11.800	12.000	11.800	12.000	11.457	3,639
2025-06-06	11.900	12.000	11.800	11.900	11.361	3,649
2025-06-05	11.800	11.900	11.700	11.900	11.361	8,737
2025-06-04	11.800	11.800	11.600	11.800	11.266	33,533
2025-05-30	11.800	12.000	11.800	12.000	11.457	21,671
2025-05-29	12.000	12.000	11.800	11.800	11.266	6,605
2025-05-28	11.800	12.000	11.800	12.000	11.457	16,929
2025-05-27	11.800	11.800	11.700	11.800	11.266	12,177
2025-05-26	11.700	11.700	11.600	11.700	11.170	34,220
2025-05-23	11.900	11.900	11.800	11.800	11.266	21,446
2025-05-22	11.900	12.000	11.800	11.900	11.361	40,689
2025-05-21	12.100	12.100	11.900	12.100	11.433	45,912
2025-05-20	12.100	12.200	11.900	12.000	11.339	78,117
2025-05-19	12.200	12.200	12.000	12.100	11.433	78,075
2025-05-16	12.200	12.300	12.100	12.300	11.622	45,158
2025-05-15	12.300	12.300	12.200	12.300	11.622	40,032
2025-05-14	12.600	12.600	12.400	12.600	11.906	57,636
2025-05-13	12.700	12.900	12.600	12.700	12.000	82,365
2025-05-09	12.900	13.000	12.800	12.900	12.189	6,367
2025-05-08	13.000	13.000	12.800	13.000	12.284	7,319
2025-05-07	13.000	13.100	12.900	13.100	12.378	19,064
2025-05-06	12.900	13.000	12.800	13.000	12.284	12,268

← NewerPage 6 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.