Thai Beverage Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 13.200 | 13.200 | 13.000 | 13.000 | 11.907 | 32,398 |
| 2024-11-01 | 13.500 | 13.500 | 13.500 | 13.500 | 12.365 | 0 |
| 2024-10-31 | 13.500 | 13.500 | 13.500 | 13.500 | 12.365 | 0 |
| 2024-10-30 | 13.500 | 13.600 | 13.400 | 13.500 | 12.365 | 19,405 |
| 2024-10-29 | 13.300 | 13.300 | 13.300 | 13.300 | 12.181 | 0 |
| 2024-10-28 | 13.400 | 13.500 | 13.300 | 13.300 | 12.181 | 150,136 |
| 2024-10-25 | 13.600 | 13.600 | 13.600 | 13.600 | 12.456 | 0 |
| 2024-10-24 | 13.700 | 13.700 | 13.500 | 13.600 | 12.456 | 40,118 |
| 2024-10-22 | 13.700 | 13.700 | 13.700 | 13.700 | 12.548 | 0 |
| 2024-10-21 | 13.600 | 13.800 | 13.600 | 13.700 | 12.548 | 184,675 |
| 2024-10-18 | 13.600 | 13.600 | 13.500 | 13.500 | 12.365 | 317,320 |
| 2024-10-17 | 13.400 | 13.400 | 13.400 | 13.400 | 12.273 | 0 |
| 2024-10-16 | 13.400 | 13.400 | 13.400 | 13.400 | 12.273 | 0 |
| 2024-10-15 | 13.600 | 13.700 | 13.400 | 13.400 | 12.273 | 156,515 |
| 2024-10-11 | 13.400 | 13.400 | 13.400 | 13.400 | 12.273 | 0 |
| 2024-10-10 | 13.400 | 13.500 | 13.400 | 13.400 | 12.273 | 20,023 |
| 2024-10-09 | 13.400 | 13.500 | 13.200 | 13.400 | 12.273 | 224,979 |
| 2024-10-08 | 13.600 | 13.600 | 13.400 | 13.500 | 12.365 | 26,242 |
| 2024-10-07 | 13.400 | 13.600 | 13.400 | 13.600 | 12.456 | 60,990 |
| 2024-10-04 | 13.600 | 13.600 | 13.600 | 13.600 | 12.456 | 0 |
| 2024-10-03 | 13.600 | 13.600 | 13.600 | 13.600 | 12.456 | 0 |
| 2024-10-02 | 13.600 | 13.800 | 13.600 | 13.600 | 12.456 | 179,204 |
| 2024-10-01 | 13.400 | 13.400 | 13.400 | 13.400 | 12.273 | 0 |
| 2024-09-30 | 13.500 | 13.500 | 13.400 | 13.400 | 12.273 | 231,197 |
| 2024-09-27 | 13.300 | 13.300 | 13.300 | 13.300 | 12.181 | 0 |
| 2024-09-26 | 13.400 | 13.400 | 13.300 | 13.300 | 12.181 | 108,459 |
| 2024-09-25 | 13.500 | 13.600 | 13.400 | 13.500 | 12.365 | 29,337 |
| 2024-09-24 | 13.500 | 13.600 | 13.400 | 13.400 | 12.273 | 49,991 |
| 2024-09-23 | 13.500 | 13.500 | 13.400 | 13.500 | 12.365 | 259,498 |
| 2024-09-20 | 13.600 | 13.600 | 13.600 | 13.600 | 12.456 | 0 |
| 2024-09-19 | 13.600 | 13.600 | 13.600 | 13.600 | 12.456 | 0 |
| 2024-09-18 | 13.600 | 13.600 | 13.600 | 13.600 | 12.456 | 0 |
| 2024-09-17 | 13.600 | 13.600 | 13.600 | 13.600 | 12.456 | 0 |
| 2024-09-16 | 13.600 | 13.600 | 13.600 | 13.600 | 12.456 | 0 |
| 2024-09-13 | 13.500 | 13.600 | 13.400 | 13.600 | 12.456 | 67,935 |
| 2024-09-12 | 13.500 | 13.600 | 13.500 | 13.600 | 12.456 | 44,605 |
| 2024-09-11 | 13.600 | 13.600 | 13.600 | 13.600 | 12.456 | 0 |
| 2024-09-10 | 13.600 | 13.800 | 13.500 | 13.600 | 12.456 | 244,613 |
| 2024-09-09 | 13.700 | 13.700 | 13.700 | 13.700 | 12.548 | 0 |
| 2024-09-06 | 13.700 | 13.700 | 13.700 | 13.700 | 12.548 | 0 |
| 2024-09-05 | 13.800 | 13.800 | 13.600 | 13.700 | 12.548 | 128,662 |
| 2024-09-04 | 13.900 | 13.900 | 13.900 | 13.900 | 12.731 | 0 |
| 2024-09-03 | 13.900 | 13.900 | 13.900 | 13.900 | 12.731 | 0 |
| 2024-09-02 | 13.900 | 13.900 | 13.900 | 13.900 | 12.731 | 0 |
| 2024-08-30 | 13.900 | 13.900 | 13.900 | 13.900 | 12.731 | 0 |
| 2024-08-29 | 13.900 | 14.100 | 13.800 | 13.900 | 12.731 | 158,607 |
| 2024-08-28 | 13.900 | 13.900 | 13.900 | 13.900 | 12.731 | 0 |
| 2024-08-27 | 13.400 | 13.900 | 13.400 | 13.900 | 12.731 | 236,276 |
| 2024-08-26 | 13.300 | 13.300 | 13.300 | 13.300 | 12.181 | 0 |
| 2024-08-23 | 13.400 | 13.400 | 13.300 | 13.300 | 12.181 | 745,501 |
← NewerPage 9 of 9 · 530 trading days
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.