True Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 9.050 | 9.100 | 8.900 | 8.950 | 8.551 | 47,866,246 |
| 2024-07-24 | 9.150 | 9.150 | 9.000 | 9.100 | 8.694 | 22,406,850 |
| 2024-07-23 | 9.150 | 9.250 | 9.050 | 9.100 | 8.694 | 70,093,883 |
| 2024-07-19 | 9.000 | 9.250 | 9.000 | 9.200 | 8.790 | 82,190,562 |
| 2024-07-18 | 9.050 | 9.100 | 8.900 | 9.100 | 8.694 | 60,200,641 |
| 2024-07-17 | 9.100 | 9.150 | 9.000 | 9.000 | 8.599 | 70,026,273 |
| 2024-07-16 | 9.100 | 9.150 | 9.000 | 9.100 | 8.694 | 62,972,512 |
| 2024-07-15 | 9.000 | 9.200 | 8.950 | 9.100 | 8.694 | 63,595,461 |
| 2024-07-12 | 9.100 | 9.250 | 8.750 | 9.050 | 8.647 | 174,167,703 |
| 2024-07-11 | 9.100 | 9.150 | 9.000 | 9.100 | 8.694 | 47,445,809 |
| 2024-07-10 | 9.050 | 9.150 | 9.000 | 9.100 | 8.694 | 57,174,379 |
| 2024-07-09 | 8.950 | 9.150 | 8.900 | 9.050 | 8.647 | 143,489,109 |
| 2024-07-08 | 8.850 | 8.950 | 8.800 | 8.900 | 8.503 | 43,278,688 |
| 2024-07-05 | 8.950 | 9.000 | 8.850 | 8.850 | 8.455 | 26,392,891 |
| 2024-07-04 | 8.850 | 9.000 | 8.800 | 8.950 | 8.551 | 48,181,406 |
| 2024-07-03 | 8.900 | 8.950 | 8.800 | 8.850 | 8.455 | 46,169,762 |
| 2024-07-02 | 8.750 | 9.000 | 8.650 | 8.850 | 8.455 | 145,953,500 |
| 2024-07-01 | 8.750 | 8.850 | 8.700 | 8.800 | 8.408 | 28,604,609 |
| 2024-06-28 | 8.900 | 8.900 | 8.700 | 8.750 | 8.360 | 58,673,621 |
| 2024-06-27 | 8.700 | 8.900 | 8.650 | 8.900 | 8.503 | 112,400,398 |
| 2024-06-26 | 8.450 | 8.950 | 8.450 | 8.750 | 8.360 | 189,890,797 |
| 2024-06-25 | 8.450 | 8.600 | 8.450 | 8.450 | 8.073 | 33,291,930 |
| 2024-06-24 | 8.500 | 8.550 | 8.400 | 8.450 | 8.073 | 55,719,648 |
| 2024-06-21 | 8.600 | 8.650 | 8.450 | 8.500 | 8.121 | 85,253,469 |
| 2024-06-20 | 8.500 | 8.700 | 8.450 | 8.650 | 8.264 | 65,883,102 |
| 2024-06-19 | 8.450 | 8.550 | 8.300 | 8.450 | 8.073 | 67,524,328 |
| 2024-06-18 | 8.500 | 8.650 | 8.400 | 8.500 | 8.121 | 64,196,762 |
| 2024-06-17 | 8.600 | 8.600 | 8.450 | 8.450 | 8.073 | 47,362,980 |
| 2024-06-14 | 8.400 | 8.650 | 8.350 | 8.650 | 8.264 | 66,276,578 |
| 2024-06-13 | 8.450 | 8.550 | 8.350 | 8.400 | 8.026 | 29,930,891 |
| 2024-06-12 | 8.300 | 8.450 | 8.250 | 8.450 | 8.073 | 72,702,750 |
| 2024-06-11 | 8.350 | 8.450 | 8.250 | 8.250 | 7.882 | 94,404,914 |
| 2024-06-10 | 8.450 | 8.500 | 8.300 | 8.350 | 7.978 | 42,640,578 |
| 2024-06-07 | 8.500 | 8.650 | 8.400 | 8.450 | 8.073 | 82,518,211 |
| 2024-06-06 | 8.650 | 8.750 | 8.350 | 8.500 | 8.121 | 113,224,203 |
| 2024-06-05 | 8.700 | 8.800 | 8.600 | 8.700 | 8.312 | 44,604,078 |
| 2024-06-04 | 8.700 | 8.950 | 8.700 | 8.800 | 8.408 | 167,132,500 |
| 2024-05-31 | 8.750 | 8.850 | 8.600 | 8.600 | 8.217 | 236,265,906 |
| 2024-05-30 | 8.550 | 8.750 | 8.500 | 8.700 | 8.312 | 95,921,930 |
| 2024-05-29 | 8.500 | 8.700 | 8.450 | 8.600 | 8.217 | 152,414,000 |
| 2024-05-28 | 8.450 | 8.500 | 8.350 | 8.450 | 8.073 | 52,710,168 |
| 2024-05-27 | 8.100 | 8.550 | 8.100 | 8.500 | 8.121 | 200,927,109 |
| 2024-05-24 | 8.300 | 8.300 | 8.000 | 8.000 | 7.643 | 137,830,297 |
| 2024-05-23 | 8.400 | 8.500 | 8.250 | 8.300 | 7.930 | 152,544,703 |
| 2024-05-21 | 8.600 | 8.600 | 8.350 | 8.450 | 8.073 | 75,075,773 |
| 2024-05-20 | 8.750 | 8.850 | 8.550 | 8.550 | 8.169 | 58,500,980 |
| 2024-05-17 | 8.500 | 8.750 | 8.450 | 8.750 | 8.360 | 75,010,867 |
| 2024-05-16 | 8.450 | 8.600 | 8.450 | 8.500 | 8.121 | 71,369,000 |
| 2024-05-15 | 8.500 | 8.500 | 8.350 | 8.400 | 8.026 | 64,591,168 |
| 2024-05-14 | 8.550 | 8.600 | 8.450 | 8.500 | 8.121 | 76,543,719 |
| 2024-05-13 | 8.600 | 8.900 | 8.500 | 8.550 | 8.169 | 114,943,203 |
| 2024-05-10 | 8.600 | 8.650 | 8.500 | 8.600 | 8.217 | 38,044,980 |
| 2024-05-09 | 8.750 | 8.750 | 8.500 | 8.600 | 8.217 | 109,972,797 |
| 2024-05-08 | 8.500 | 9.000 | 8.400 | 8.750 | 8.360 | 232,130,703 |
| 2024-05-07 | 8.450 | 8.600 | 8.400 | 8.500 | 8.121 | 285,405,688 |
| 2024-05-03 | 8.050 | 8.150 | 8.000 | 8.150 | 7.787 | 69,117,359 |
| 2024-05-02 | 7.850 | 8.300 | 7.800 | 8.050 | 7.691 | 252,872,297 |
| 2024-04-30 | 7.800 | 7.850 | 7.700 | 7.700 | 7.357 | 54,093,602 |
| 2024-04-29 | 7.750 | 7.850 | 7.600 | 7.850 | 7.500 | 52,684,281 |
| 2024-04-26 | 7.750 | 7.800 | 7.650 | 7.650 | 7.309 | 34,298,141 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-17 | 0.1500 THB |
| 2026-05-20 | 0.1400 THB |
| 2026-05-08 | 0.1200 THB |
| 2025-11-17 | 0.1900 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.