True Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	7.050	7.300	6.950	7.250	6.927	74,913,594
2023-07-27	7.000	7.300	6.900	7.200	6.879	110,040,305
2023-07-26	6.850	6.950	6.800	6.950	6.640	20,194,400
2023-07-25	6.850	6.900	6.750	6.800	6.497	57,621,801
2023-07-24	7.000	7.050	6.850	6.900	6.592	43,919,398
2023-07-21	6.900	7.100	6.800	7.000	6.688	29,758,170
2023-07-20	7.000	7.050	6.850	6.900	6.592	45,596,473
2023-07-19	7.000	7.100	6.900	7.050	6.736	65,951,391
2023-07-18	6.850	7.050	6.800	6.950	6.640	144,872,188
2023-07-17	6.900	6.950	6.800	6.900	6.592	62,769,422
2023-07-14	6.700	6.950	6.700	6.850	6.545	88,559,406
2023-07-13	6.550	6.700	6.500	6.650	6.354	47,191,688
2023-07-12	6.600	6.650	6.400	6.500	6.210	50,355,672
2023-07-11	6.500	6.650	6.500	6.550	6.258	34,979,832
2023-07-10	6.400	6.550	6.350	6.500	6.210	27,700,150
2023-07-07	6.400	6.500	6.350	6.450	6.162	47,925,328
2023-07-06	6.550	6.600	6.450	6.500	6.210	54,166,301
2023-07-05	6.600	6.750	6.550	6.650	6.354	47,658,930
2023-07-04	6.500	6.800	6.450	6.650	6.354	62,778,008
2023-07-03	6.550	6.600	6.400	6.500	6.210	52,108,910
2023-06-30	6.450	6.850	6.450	6.550	6.258	162,573,406
2023-06-29	6.250	6.500	6.200	6.300	6.019	90,045,805
2023-06-28	6.100	6.250	6.050	6.200	5.924	73,308,445
2023-06-27	6.150	6.250	6.000	6.100	5.828	56,083,160
2023-06-26	6.150	6.300	6.100	6.150	5.876	45,843,848
2023-06-23	6.050	6.200	5.950	6.150	5.876	96,108,570
2023-06-22	6.600	6.600	5.950	6.000	5.733	238,478,891
2023-06-21	6.700	6.750	6.550	6.550	6.258	56,540,398
2023-06-20	6.700	6.850	6.650	6.700	6.401	33,967,207
2023-06-19	6.600	6.750	6.550	6.650	6.354	46,490,754
2023-06-16	6.750	6.850	6.600	6.600	6.306	114,947,102
2023-06-15	6.800	6.850	6.650	6.700	6.401	41,419,781
2023-06-14	6.850	6.900	6.750	6.850	6.545	62,721,719
2023-06-13	6.900	7.000	6.850	6.850	6.545	39,152,738
2023-06-12	7.000	7.000	6.750	6.850	6.545	62,044,480
2023-06-09	6.950	7.050	6.850	7.050	6.736	78,808,477
2023-06-08	6.800	6.950	6.700	6.950	6.640	73,787,344
2023-06-07	6.600	6.850	6.550	6.850	6.545	91,103,219
2023-06-06	6.650	6.650	6.500	6.550	6.258	29,079,100
2023-06-02	6.650	6.700	6.500	6.600	6.306	51,806,406
2023-06-01	6.850	6.850	6.550	6.600	6.306	88,204,867
2023-05-31	6.650	6.950	6.550	6.850	6.545	333,309,094
2023-05-30	6.850	6.900	6.650	6.750	6.449	91,077,039
2023-05-29	6.700	6.900	6.600	6.850	6.545	81,412,789
2023-05-26	6.700	6.700	6.450	6.600	6.306	99,444,789
2023-05-25	6.750	6.750	6.550	6.650	6.354	74,957,797
2023-05-24	6.800	6.900	6.700	6.750	6.449	54,146,820
2023-05-23	6.900	7.000	6.750	6.850	6.545	86,792,211
2023-05-22	6.300	6.950	6.250	6.950	6.640	152,706,000
2023-05-19	6.650	6.650	6.300	6.350	6.067	190,379,203
2023-05-18	7.050	7.100	6.600	6.650	6.354	137,711,703
2023-05-17	7.200	7.250	6.900	6.950	6.640	120,209,695
2023-05-16	7.050	7.300	7.000	7.200	6.879	99,977,523
2023-05-15	7.650	7.650	6.950	7.050	6.736	192,225,594
2023-05-12	7.600	7.750	7.400	7.650	7.309	117,639,102
2023-05-11	8.000	8.050	7.650	7.700	7.357	161,209,109
2023-05-10	8.100	8.250	8.050	8.150	7.787	42,404,848
2023-05-09	8.250	8.350	8.100	8.150	7.787	49,005,059
2023-05-08	8.000	8.350	8.000	8.300	7.930	89,546,398
2023-05-03	8.050	8.100	7.900	8.000	7.643	40,370,969

← NewerPage 14 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.