True Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 5.800 | 5.950 | 5.700 | 5.950 | 5.685 | 119,446,305 |
| 2024-01-24 | 5.500 | 5.850 | 5.500 | 5.850 | 5.589 | 86,602,969 |
| 2024-01-23 | 5.400 | 5.650 | 5.350 | 5.500 | 5.255 | 123,957,203 |
| 2024-01-22 | 5.500 | 5.500 | 5.300 | 5.350 | 5.112 | 45,547,887 |
| 2024-01-19 | 5.350 | 5.450 | 5.300 | 5.450 | 5.207 | 59,717,941 |
| 2024-01-18 | 5.250 | 5.400 | 5.200 | 5.300 | 5.064 | 75,715,906 |
| 2024-01-17 | 5.300 | 5.300 | 5.150 | 5.250 | 5.016 | 113,297,297 |
| 2024-01-16 | 5.150 | 5.300 | 5.100 | 5.250 | 5.016 | 88,803,367 |
| 2024-01-15 | 5.150 | 5.150 | 5.100 | 5.100 | 4.873 | 27,073,240 |
| 2024-01-12 | 5.150 | 5.150 | 5.100 | 5.100 | 4.873 | 12,843,990 |
| 2024-01-11 | 5.150 | 5.150 | 5.100 | 5.150 | 4.920 | 13,863,480 |
| 2024-01-10 | 5.150 | 5.200 | 5.100 | 5.150 | 4.920 | 65,256,910 |
| 2024-01-09 | 5.250 | 5.250 | 5.150 | 5.150 | 4.920 | 30,502,520 |
| 2024-01-08 | 5.200 | 5.250 | 5.150 | 5.200 | 4.968 | 40,224,359 |
| 2024-01-05 | 5.200 | 5.250 | 5.150 | 5.200 | 4.968 | 65,904,281 |
| 2024-01-04 | 5.200 | 5.250 | 5.150 | 5.200 | 4.968 | 65,974,078 |
| 2024-01-03 | 5.200 | 5.250 | 5.150 | 5.250 | 5.016 | 74,496,312 |
| 2024-01-02 | 5.050 | 5.250 | 5.050 | 5.200 | 4.968 | 116,172,000 |
| 2023-12-28 | 5.100 | 5.100 | 5.050 | 5.050 | 4.825 | 78,134,305 |
| 2023-12-27 | 5.100 | 5.150 | 5.050 | 5.050 | 4.825 | 67,693,523 |
| 2023-12-26 | 5.150 | 5.150 | 5.050 | 5.100 | 4.873 | 39,778,566 |
| 2023-12-25 | 5.150 | 5.150 | 5.050 | 5.100 | 4.873 | 26,456,930 |
| 2023-12-22 | 5.300 | 5.300 | 5.050 | 5.150 | 4.920 | 78,004,125 |
| 2023-12-21 | 5.350 | 5.400 | 5.250 | 5.300 | 5.064 | 43,071,832 |
| 2023-12-20 | 5.150 | 5.450 | 5.100 | 5.400 | 5.159 | 134,944,703 |
| 2023-12-19 | 5.100 | 5.100 | 5.000 | 5.050 | 4.825 | 99,623,242 |
| 2023-12-18 | 5.150 | 5.250 | 5.050 | 5.150 | 4.920 | 70,390,633 |
| 2023-12-15 | 5.250 | 5.300 | 5.050 | 5.200 | 4.968 | 134,022,797 |
| 2023-12-14 | 5.100 | 5.250 | 5.050 | 5.250 | 5.016 | 98,152,273 |
| 2023-12-13 | 5.100 | 5.150 | 5.000 | 5.050 | 4.825 | 69,795,055 |
| 2023-12-12 | 5.150 | 5.200 | 5.050 | 5.100 | 4.873 | 59,826,621 |
| 2023-12-08 | 5.350 | 5.350 | 5.000 | 5.150 | 4.920 | 209,676,406 |
| 2023-12-07 | 5.500 | 5.550 | 5.300 | 5.300 | 5.064 | 104,697,797 |
| 2023-12-06 | 5.500 | 5.600 | 5.450 | 5.550 | 5.303 | 54,435,168 |
| 2023-12-04 | 5.550 | 5.700 | 5.500 | 5.600 | 5.350 | 47,959,113 |
| 2023-12-01 | 5.650 | 5.700 | 5.450 | 5.550 | 5.303 | 55,373,621 |
| 2023-11-30 | 5.900 | 5.900 | 5.550 | 5.600 | 5.350 | 104,656,398 |
| 2023-11-29 | 6.050 | 6.050 | 5.900 | 5.950 | 5.685 | 27,261,820 |
| 2023-11-28 | 6.000 | 6.050 | 5.900 | 6.050 | 5.780 | 22,010,189 |
| 2023-11-27 | 5.850 | 6.000 | 5.850 | 6.000 | 5.733 | 17,544,410 |
| 2023-11-24 | 6.000 | 6.000 | 5.850 | 5.900 | 5.637 | 19,059,199 |
| 2023-11-23 | 6.050 | 6.050 | 5.950 | 6.000 | 5.733 | 8,265,897 |
| 2023-11-22 | 5.950 | 6.050 | 5.900 | 6.000 | 5.733 | 14,057,110 |
| 2023-11-21 | 6.050 | 6.050 | 5.900 | 6.000 | 5.733 | 24,670,609 |
| 2023-11-20 | 6.100 | 6.150 | 5.950 | 6.000 | 5.733 | 42,145,230 |
| 2023-11-17 | 5.950 | 6.100 | 5.900 | 6.100 | 5.828 | 29,886,801 |
| 2023-11-16 | 5.900 | 6.000 | 5.850 | 6.000 | 5.733 | 231,247,016 |
| 2023-11-15 | 5.900 | 6.000 | 5.800 | 5.950 | 5.685 | 222,174,203 |
| 2023-11-14 | 5.900 | 5.900 | 5.700 | 5.800 | 5.541 | 220,002,406 |
| 2023-11-13 | 5.750 | 5.900 | 5.700 | 5.850 | 5.589 | 195,144,188 |
| 2023-11-10 | 5.650 | 5.850 | 5.650 | 5.750 | 5.494 | 22,740,480 |
| 2023-11-09 | 5.850 | 5.850 | 5.700 | 5.800 | 5.541 | 39,077,680 |
| 2023-11-08 | 6.000 | 6.050 | 5.550 | 5.800 | 5.541 | 234,975,297 |
| 2023-11-07 | 6.150 | 6.250 | 6.000 | 6.050 | 5.780 | 28,455,930 |
| 2023-11-06 | 6.250 | 6.350 | 6.150 | 6.200 | 5.924 | 31,383,770 |
| 2023-11-03 | 6.200 | 6.250 | 6.150 | 6.150 | 5.876 | 17,882,600 |
| 2023-11-02 | 6.150 | 6.200 | 6.100 | 6.150 | 5.876 | 16,055,120 |
| 2023-11-01 | 6.050 | 6.250 | 6.050 | 6.050 | 5.780 | 63,586,793 |
| 2023-10-31 | 6.000 | 6.050 | 5.750 | 6.050 | 5.780 | 192,918,094 |
| 2023-10-30 | 6.400 | 6.550 | 6.350 | 6.550 | 6.258 | 29,774,119 |
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.