True Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 7.850 | 8.100 | 7.850 | 8.100 | 7.739 | 30,953,391 |
| 2023-04-28 | 8.100 | 8.100 | 7.850 | 7.950 | 7.596 | 39,587,289 |
| 2023-04-27 | 7.850 | 8.050 | 7.800 | 8.050 | 7.691 | 51,599,770 |
| 2023-04-26 | 7.700 | 7.950 | 7.650 | 7.850 | 7.500 | 32,057,820 |
| 2023-04-25 | 7.900 | 7.900 | 7.650 | 7.700 | 7.357 | 56,763,398 |
| 2023-04-24 | 8.000 | 8.050 | 7.900 | 7.950 | 7.596 | 22,394,840 |
| 2023-04-21 | 8.050 | 8.100 | 7.950 | 8.100 | 7.739 | 33,235,750 |
| 2023-04-20 | 7.900 | 8.050 | 7.900 | 8.000 | 7.643 | 29,574,570 |
| 2023-04-19 | 8.000 | 8.050 | 7.850 | 7.950 | 7.596 | 75,764,750 |
| 2023-04-18 | 8.150 | 8.250 | 8.000 | 8.100 | 7.739 | 51,210,398 |
| 2023-04-17 | 8.150 | 8.300 | 8.100 | 8.200 | 7.834 | 30,572,730 |
| 2023-04-12 | 8.150 | 8.200 | 8.050 | 8.200 | 7.834 | 35,611,527 |
| 2023-04-11 | 8.150 | 8.200 | 8.150 | 8.200 | 7.834 | 12,781,730 |
| 2023-04-10 | 8.200 | 8.300 | 8.100 | 8.150 | 7.787 | 32,556,891 |
| 2023-04-07 | 8.150 | 8.250 | 8.100 | 8.250 | 7.882 | 10,762,700 |
| 2023-04-05 | 8.150 | 8.250 | 8.050 | 8.150 | 7.787 | 37,775,340 |
| 2023-04-04 | 8.400 | 8.400 | 8.100 | 8.150 | 7.787 | 49,745,727 |
| 2023-04-03 | 8.400 | 8.400 | 8.300 | 8.350 | 7.978 | 14,309,560 |
| 2023-03-31 | 8.300 | 8.400 | 8.250 | 8.400 | 8.026 | 42,883,000 |
| 2023-03-30 | 8.450 | 8.500 | 8.200 | 8.250 | 7.882 | 85,417,609 |
| 2023-03-29 | 8.600 | 8.600 | 8.300 | 8.500 | 8.121 | 65,820,828 |
| 2023-03-28 | 8.500 | 8.600 | 8.450 | 8.600 | 8.217 | 53,759,680 |
| 2023-03-27 | 8.550 | 8.600 | 8.400 | 8.500 | 8.121 | 44,214,660 |
| 2023-03-24 | 8.500 | 8.550 | 8.400 | 8.550 | 8.169 | 73,874,992 |
| 2023-03-23 | 8.200 | 8.450 | 8.100 | 8.450 | 8.073 | 93,883,117 |
| 2023-03-22 | 8.350 | 8.350 | 8.000 | 8.200 | 7.834 | 123,076,602 |
| 2023-03-21 | 8.100 | 8.350 | 8.050 | 8.350 | 7.978 | 99,452,633 |
| 2023-03-20 | 8.150 | 8.200 | 7.850 | 8.000 | 7.643 | 92,054,578 |
| 2023-03-17 | 8.000 | 8.200 | 7.850 | 8.200 | 7.834 | 114,441,297 |
| 2023-03-16 | 7.550 | 8.000 | 7.400 | 8.000 | 7.643 | 109,913,508 |
| 2023-03-15 | 7.450 | 7.700 | 7.300 | 7.700 | 7.357 | 122,205,000 |
| 2023-03-14 | 7.700 | 7.850 | 7.200 | 7.350 | 7.022 | 211,644,000 |
| 2023-03-13 | 8.050 | 8.200 | 7.750 | 7.750 | 7.405 | 129,089,602 |
| 2023-03-10 | 8.250 | 8.350 | 8.050 | 8.150 | 7.787 | 91,510,312 |
| 2023-03-09 | 8.500 | 8.500 | 8.200 | 8.350 | 7.978 | 104,058,305 |
| 2023-03-08 | 8.350 | 8.550 | 8.250 | 8.450 | 8.073 | 157,414,594 |
| 2023-03-07 | 8.700 | 9.000 | 8.200 | 8.400 | 8.026 | 845,355,812 |
| 2023-03-03 | 8.350 | 8.800 | 8.050 | 8.600 | 8.217 | 785,094,188 |
← NewerPage 15 of 15 · 878 trading days
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.