True Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.800 | 7.800 | 7.700 | 7.750 | 7.405 | 27,813,520 |
| 2024-04-24 | 7.750 | 7.900 | 7.750 | 7.850 | 7.500 | 50,848,578 |
| 2024-04-23 | 7.700 | 7.800 | 7.650 | 7.700 | 7.357 | 105,058,898 |
| 2024-04-22 | 7.900 | 7.900 | 7.650 | 7.650 | 7.309 | 65,620,531 |
| 2024-04-19 | 7.700 | 7.850 | 7.650 | 7.800 | 7.452 | 95,825,086 |
| 2024-04-18 | 8.100 | 8.250 | 7.850 | 7.850 | 7.500 | 176,732,609 |
| 2024-04-17 | 7.850 | 8.000 | 7.800 | 8.000 | 7.643 | 64,723,754 |
| 2024-04-11 | 8.000 | 8.100 | 8.000 | 8.000 | 7.643 | 17,151,939 |
| 2024-04-10 | 8.200 | 8.250 | 8.050 | 8.050 | 7.691 | 45,546,609 |
| 2024-04-09 | 8.000 | 8.200 | 7.950 | 8.200 | 7.834 | 94,247,039 |
| 2024-04-05 | 7.800 | 8.000 | 7.800 | 8.000 | 7.643 | 42,402,539 |
| 2024-04-04 | 7.900 | 8.050 | 7.700 | 7.800 | 7.452 | 85,987,125 |
| 2024-04-03 | 7.750 | 7.850 | 7.700 | 7.800 | 7.452 | 30,857,520 |
| 2024-04-02 | 7.750 | 7.850 | 7.700 | 7.800 | 7.452 | 51,634,312 |
| 2024-04-01 | 7.550 | 7.850 | 7.550 | 7.800 | 7.452 | 62,876,512 |
| 2024-03-29 | 7.750 | 7.800 | 7.550 | 7.600 | 7.261 | 65,967,648 |
| 2024-03-28 | 8.000 | 8.050 | 7.650 | 7.700 | 7.357 | 92,121,773 |
| 2024-03-27 | 7.950 | 8.200 | 7.900 | 8.000 | 7.643 | 109,853,398 |
| 2024-03-26 | 7.850 | 8.000 | 7.800 | 7.950 | 7.596 | 29,716,039 |
| 2024-03-25 | 7.650 | 7.900 | 7.650 | 7.800 | 7.452 | 90,440,523 |
| 2024-03-22 | 8.050 | 8.100 | 7.900 | 7.950 | 7.596 | 41,344,406 |
| 2024-03-21 | 7.950 | 8.050 | 7.850 | 8.050 | 7.691 | 49,402,113 |
| 2024-03-20 | 7.950 | 8.000 | 7.700 | 7.800 | 7.452 | 83,451,156 |
| 2024-03-19 | 8.000 | 8.000 | 7.850 | 7.950 | 7.596 | 56,786,379 |
| 2024-03-18 | 7.950 | 8.100 | 7.900 | 8.000 | 7.643 | 47,708,320 |
| 2024-03-15 | 8.000 | 8.050 | 7.850 | 7.900 | 7.548 | 98,225,266 |
| 2024-03-14 | 7.900 | 8.200 | 7.850 | 8.100 | 7.739 | 142,910,203 |
| 2024-03-13 | 7.850 | 7.900 | 7.700 | 7.850 | 7.500 | 114,962,000 |
| 2024-03-12 | 7.700 | 7.850 | 7.700 | 7.800 | 7.452 | 100,129,508 |
| 2024-03-11 | 7.500 | 7.650 | 7.450 | 7.550 | 7.213 | 60,825,871 |
| 2024-03-08 | 7.500 | 7.500 | 7.350 | 7.500 | 7.166 | 30,853,410 |
| 2024-03-07 | 7.400 | 7.650 | 7.250 | 7.450 | 7.118 | 126,385,000 |
| 2024-03-06 | 7.300 | 7.400 | 7.250 | 7.350 | 7.022 | 69,048,234 |
| 2024-03-05 | 7.000 | 7.500 | 6.950 | 7.250 | 6.927 | 133,914,406 |
| 2024-03-04 | 6.900 | 7.050 | 6.900 | 7.000 | 6.688 | 31,565,660 |
| 2024-03-01 | 7.100 | 7.100 | 6.900 | 6.950 | 6.640 | 127,787,203 |
| 2024-02-29 | 7.100 | 7.250 | 7.050 | 7.050 | 6.736 | 56,750,367 |
| 2024-02-28 | 7.200 | 7.250 | 7.000 | 7.100 | 6.783 | 53,474,039 |
| 2024-02-27 | 7.200 | 7.400 | 7.100 | 7.200 | 6.879 | 108,353,906 |
| 2024-02-23 | 6.750 | 7.350 | 6.650 | 7.250 | 6.927 | 320,435,188 |
| 2024-02-22 | 6.600 | 6.650 | 6.550 | 6.550 | 6.258 | 62,145,219 |
| 2024-02-21 | 6.600 | 6.600 | 6.450 | 6.550 | 6.258 | 72,311,078 |
| 2024-02-20 | 6.650 | 6.700 | 6.500 | 6.550 | 6.258 | 76,770,367 |
| 2024-02-19 | 6.500 | 6.750 | 6.450 | 6.650 | 6.354 | 76,297,680 |
| 2024-02-16 | 6.400 | 6.550 | 6.400 | 6.450 | 6.162 | 39,922,000 |
| 2024-02-15 | 6.400 | 6.400 | 6.300 | 6.350 | 6.067 | 20,862,070 |
| 2024-02-14 | 6.300 | 6.500 | 6.250 | 6.400 | 6.115 | 48,894,871 |
| 2024-02-13 | 6.350 | 6.450 | 6.350 | 6.350 | 6.067 | 27,857,730 |
| 2024-02-12 | 6.300 | 6.400 | 6.200 | 6.350 | 6.067 | 27,082,490 |
| 2024-02-09 | 6.450 | 6.500 | 6.350 | 6.400 | 6.115 | 18,125,340 |
| 2024-02-08 | 6.550 | 6.600 | 6.350 | 6.450 | 6.162 | 96,944,797 |
| 2024-02-07 | 6.400 | 6.600 | 6.400 | 6.550 | 6.258 | 91,058,094 |
| 2024-02-06 | 6.150 | 6.500 | 6.150 | 6.400 | 6.115 | 155,599,297 |
| 2024-02-05 | 6.200 | 6.200 | 6.100 | 6.150 | 5.876 | 49,916,289 |
| 2024-02-02 | 6.100 | 6.250 | 6.100 | 6.200 | 5.924 | 58,021,793 |
| 2024-02-01 | 6.000 | 6.300 | 5.950 | 6.100 | 5.828 | 169,394,297 |
| 2024-01-31 | 5.950 | 6.050 | 5.850 | 6.050 | 5.780 | 50,449,301 |
| 2024-01-30 | 5.950 | 5.950 | 5.550 | 5.900 | 5.637 | 233,348,000 |
| 2024-01-29 | 5.950 | 6.000 | 5.850 | 5.950 | 5.685 | 118,227,508 |
| 2024-01-26 | 5.900 | 6.000 | 5.800 | 5.950 | 5.685 | 93,306,797 |
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.