True Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	6.400	6.500	6.300	6.500	6.210	20,534,020
2023-10-26	6.550	6.600	6.250	6.350	6.067	51,396,633
2023-10-25	6.600	6.700	6.550	6.600	6.306	29,504,760
2023-10-24	6.550	6.600	6.400	6.550	6.258	29,518,590
2023-10-20	6.700	6.750	6.450	6.550	6.258	84,219,148
2023-10-19	6.750	6.850	6.700	6.800	6.497	25,365,420
2023-10-18	6.850	6.950	6.750	6.850	6.545	27,797,631
2023-10-17	6.900	7.000	6.850	6.850	6.545	12,283,820
2023-10-16	7.000	7.100	6.800	6.900	6.592	40,894,887
2023-10-12	7.100	7.100	7.000	7.100	6.783	28,926,971
2023-10-11	6.900	7.100	6.900	7.100	6.783	86,585,211
2023-10-10	6.850	6.950	6.800	6.850	6.545	27,036,891
2023-10-09	6.800	6.900	6.750	6.800	6.497	43,770,809
2023-10-06	7.000	7.000	6.800	6.850	6.545	36,428,328
2023-10-05	7.000	7.000	6.850	6.950	6.640	37,661,719
2023-10-04	6.750	7.000	6.650	6.900	6.592	267,251,094
2023-10-03	6.900	6.950	6.800	6.850	6.545	250,025,797
2023-10-02	7.150	7.150	7.000	7.050	6.736	34,611,953
2023-09-29	7.050	7.150	7.050	7.100	6.783	56,043,199
2023-09-28	7.250	7.300	7.000	7.000	6.688	140,465,594
2023-09-27	7.300	7.400	7.200	7.300	6.975	100,206,797
2023-09-26	7.450	7.650	7.050	7.300	6.975	247,104,188
2023-09-25	7.650	7.700	7.500	7.500	7.166	50,803,719
2023-09-22	7.600	7.700	7.550	7.600	7.261	65,434,781
2023-09-21	7.500	7.750	7.500	7.650	7.309	143,347,203
2023-09-20	7.600	7.650	7.450	7.550	7.213	82,519,000
2023-09-19	7.550	7.700	7.450	7.650	7.309	115,197,203
2023-09-18	7.300	7.600	7.250	7.550	7.213	138,640,609
2023-09-15	7.350	7.450	7.250	7.350	7.022	185,414,406
2023-09-14	7.050	7.300	7.000	7.250	6.927	112,022,898
2023-09-13	7.100	7.100	6.950	7.050	6.736	50,660,738
2023-09-12	7.050	7.100	7.000	7.100	6.783	51,720,930
2023-09-11	7.050	7.100	7.000	7.000	6.688	45,670,219
2023-09-08	6.900	7.050	6.850	7.050	6.736	71,460,789
2023-09-07	6.750	6.850	6.700	6.800	6.497	33,839,688
2023-09-06	6.800	6.850	6.650	6.700	6.401	41,349,398
2023-09-05	6.700	6.800	6.650	6.700	6.401	26,386,340
2023-09-04	6.900	6.900	6.700	6.750	6.449	31,537,350
2023-09-01	6.900	6.950	6.850	6.850	6.545	25,994,590
2023-08-31	7.000	7.000	6.900	6.900	6.592	69,323,172
2023-08-30	6.950	7.050	6.900	7.000	6.688	35,531,078
2023-08-29	6.950	7.000	6.850	6.900	6.592	37,401,922
2023-08-28	7.000	7.050	6.900	6.950	6.640	47,131,941
2023-08-25	6.950	7.000	6.950	7.000	6.688	36,224,320
2023-08-24	6.900	7.000	6.850	6.950	6.640	58,921,793
2023-08-23	7.000	7.050	6.850	6.900	6.592	95,598,484
2023-08-22	6.950	7.050	6.800	7.050	6.736	101,692,602
2023-08-21	6.850	6.900	6.700	6.900	6.592	45,526,648
2023-08-18	6.750	6.850	6.700	6.800	6.497	42,404,160
2023-08-17	6.650	6.850	6.600	6.750	6.449	70,399,930
2023-08-16	6.600	6.700	6.550	6.650	6.354	44,470,648
2023-08-15	6.650	6.750	6.600	6.650	6.354	32,912,852
2023-08-11	6.800	6.800	6.600	6.650	6.354	80,789,586
2023-08-10	6.750	6.850	6.650	6.800	6.497	51,193,871
2023-08-09	6.650	6.800	6.600	6.800	6.497	39,145,953
2023-08-08	6.900	6.900	6.600	6.650	6.354	92,099,742
2023-08-07	6.850	7.050	6.800	6.900	6.592	42,936,578
2023-08-04	6.900	6.950	6.750	6.850	6.545	68,355,938
2023-08-03	7.150	7.150	6.850	6.900	6.592	93,959,594
2023-08-02	7.150	7.250	7.100	7.150	6.831	36,239,129

← NewerPage 13 of 15 · 878 trading daysOlder →

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.