Thai Beverage Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	13.500	13.500	13.200	13.300	12.181	145,350
2025-01-30	13.600	13.700	13.500	13.700	12.548	45,782
2025-01-29	13.600	13.600	13.500	13.600	12.456	14,342
2025-01-28	13.600	13.600	13.500	13.600	12.456	17,057
2025-01-27	13.700	13.700	13.400	13.600	12.456	44,938
2025-01-24	13.600	13.700	13.600	13.700	12.548	11,497
2025-01-23	13.700	13.700	13.500	13.600	12.456	70,187
2025-01-22	13.600	13.700	13.600	13.700	12.548	39,461
2025-01-21	13.600	13.600	13.500	13.600	12.456	36,437
2025-01-20	13.600	13.800	13.600	13.700	12.548	58,550
2025-01-17	13.700	13.700	13.500	13.600	12.456	25,435
2025-01-16	13.800	13.800	13.600	13.700	12.548	35,346
2025-01-15	13.700	13.900	13.700	13.800	12.639	27,700
2025-01-14	13.600	13.700	13.600	13.600	12.456	16,537
2025-01-13	13.900	13.900	13.500	13.500	12.365	46,045
2025-01-10	13.900	14.000	13.800	14.000	12.823	37,495
2025-01-09	14.100	14.200	14.000	14.100	12.914	27,002
2025-01-08	14.200	14.300	14.100	14.200	13.006	48,532
2025-01-07	14.200	14.400	14.200	14.200	13.006	15,830
2025-01-06	14.200	14.300	14.100	14.300	13.097	119,777
2025-01-03	14.200	14.300	14.100	14.200	13.006	770,047
2025-01-02	14.100	14.200	14.000	14.100	12.914	72,429
2024-12-30	13.800	14.000	13.700	13.900	12.731	714,230
2024-12-27	13.800	13.900	13.800	13.900	12.731	10,110
2024-12-26	14.100	14.100	13.800	13.900	12.731	14,690
2024-12-25	14.000	14.000	13.900	14.000	12.823	5,974
2024-12-24	14.000	14.100	13.900	14.000	12.823	14,549
2024-12-23	14.000	14.100	13.900	14.100	12.914	72,361
2024-12-20	14.100	14.100	14.000	14.000	12.823	68,414
2024-12-19	14.200	14.200	14.100	14.100	12.914	12,824
2024-12-18	14.200	14.300	14.100	14.200	13.006	427,863
2024-12-17	14.400	14.400	14.200	14.200	13.006	43,717
2024-12-16	14.400	14.500	14.300	14.300	13.097	12,409
2024-12-13	14.500	14.500	14.300	14.400	13.189	9,896
2024-12-12	14.600	14.600	14.300	14.400	13.189	36,098
2024-12-11	14.400	14.600	14.400	14.500	13.281	76,809
2024-12-09	14.300	14.400	14.200	14.200	13.006	15,864
2024-12-06	14.700	14.700	14.200	14.200	13.006	127,348
2024-12-04	14.900	14.900	14.500	14.700	13.464	61,583
2024-12-03	15.100	15.300	15.000	15.300	14.013	32,096
2024-12-02	14.600	15.000	14.500	14.800	13.555	421,554
2024-11-29	14.500	14.500	14.400	14.400	13.189	44,792
2024-11-28	14.200	14.400	14.000	14.300	13.097	960,830
2024-11-27	14.000	14.100	13.900	13.900	12.731	519,986
2024-11-26	13.700	14.000	13.700	14.000	12.823	147,450
2024-11-25	13.400	13.700	13.400	13.700	12.548	67,139
2024-11-22	13.300	13.700	13.300	13.600	12.456	46,008
2024-11-21	13.400	13.400	13.200	13.300	12.181	122,819
2024-11-20	13.500	13.500	13.300	13.300	12.181	9,120
2024-11-19	13.400	13.500	13.300	13.500	12.365	4,895
2024-11-18	13.500	13.600	13.300	13.400	12.273	66,898
2024-11-15	13.500	13.500	13.400	13.500	12.365	20,051
2024-11-14	13.500	13.500	13.400	13.400	12.273	106,330
2024-11-13	13.300	13.500	13.300	13.500	12.365	38,799
2024-11-12	13.200	13.300	13.100	13.200	12.090	63,439
2024-11-11	13.300	13.400	13.200	13.300	12.181	23,092
2024-11-08	13.100	13.400	13.100	13.300	12.181	129,080
2024-11-07	13.100	13.100	13.000	13.100	11.998	13,352
2024-11-06	13.000	13.200	13.000	13.000	11.907	17,191
2024-11-05	13.100	13.200	13.000	13.100	11.998	14,307

← NewerPage 8 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.