True Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	14.000	14.100	13.900	13.900	13.747	87,744,141
2026-07-17	13.800	14.000	13.800	14.000	13.846	103,471,547
2026-07-16	13.700	14.000	13.600	13.800	13.648	139,487,422
2026-07-15	13.800	13.800	13.600	13.600	13.450	129,819,695
2026-07-14	13.400	13.800	13.300	13.600	13.450	122,827,422
2026-07-13	13.500	13.700	13.300	13.500	13.351	110,593,008
2026-07-10	13.300	13.600	13.200	13.600	13.450	120,369,883
2026-07-09	13.000	13.400	12.900	13.300	13.153	104,621,680
2026-07-08	13.000	13.100	12.900	12.900	12.758	131,953,203
2026-07-07	13.000	13.100	12.800	13.000	12.857	102,828,086
2026-07-06	13.200	13.300	13.000	13.000	12.857	104,592,695
2026-07-03	13.000	13.300	12.900	13.200	13.054	190,730,297
2026-07-02	12.700	13.000	12.700	13.000	12.857	147,652,578
2026-07-01	13.000	13.000	12.700	12.700	12.560	107,638,867
2026-06-30	12.900	13.100	12.800	12.900	12.758	105,410,445
2026-06-29	12.800	13.000	12.800	12.900	12.758	175,905,188
2026-06-26	12.600	12.900	12.600	12.700	12.560	232,082,453
2026-06-25	13.400	13.500	12.200	12.500	12.362	731,507,375
2026-06-24	13.500	13.500	13.300	13.400	13.252	82,839,258
2026-06-23	13.700	13.700	13.300	13.300	13.153	192,609,641
2026-06-22	13.700	13.800	13.600	13.700	13.549	92,013,234
2026-06-19	13.900	13.900	13.700	13.700	13.549	86,740,148
2026-06-18	14.000	14.100	13.800	13.800	13.648	92,561,445
2026-06-17	13.900	14.000	13.800	14.000	13.846	53,873,898
2026-06-16	13.900	14.000	13.800	13.900	13.747	147,458,594
2026-06-15	14.100	14.200	13.800	13.900	13.747	190,804,984
2026-06-12	13.900	14.100	13.800	14.000	13.846	109,497,000
2026-06-11	13.800	14.100	13.700	13.800	13.648	167,314,000
2026-06-10	13.800	14.000	13.700	13.800	13.648	106,440,000
2026-06-09	14.000	14.000	13.800	13.800	13.648	89,960,680
2026-06-08	13.700	14.000	13.600	13.800	13.648	123,570,594
2026-06-05	13.800	14.000	13.700	13.800	13.648	119,661,508
2026-06-04	14.000	14.100	13.800	13.900	13.747	161,331,703
2026-06-02	13.800	14.200	13.800	14.000	13.846	315,261,500
2026-05-29	13.800	14.000	13.700	13.800	13.648	156,440,094
2026-05-28	13.600	13.800	13.500	13.700	13.549	177,262,094
2026-05-27	13.800	13.900	13.600	13.600	13.450	222,961,297
2026-05-26	13.900	13.900	13.700	13.800	13.648	80,391,234
2026-05-25	14.100	14.100	13.800	13.900	13.747	160,367,109
2026-05-22	14.200	14.200	13.800	13.800	13.648	328,730,125
2026-05-21	14.600	14.600	14.100	14.100	13.945	190,720,000
2026-05-20	14.500	14.700	14.400	14.500	14.340	96,545,359
2026-05-19	14.400	14.800	14.400	14.600	14.301	259,184,703
2026-05-18	14.700	14.700	14.300	14.500	14.203	173,118,891
2026-05-15	14.700	14.700	14.500	14.700	14.399	148,932,297
2026-05-14	14.700	14.800	14.400	14.800	14.496	237,072,609
2026-05-13	14.400	14.800	14.300	14.600	14.301	495,669,906
2026-05-12	14.200	14.300	13.900	14.100	13.811	168,920,500
2026-05-11	14.500	14.700	14.100	14.200	13.909	233,080,406
2026-05-08	14.400	15.000	14.200	14.400	14.105	380,699,531
2026-05-07	14.000	14.500	13.900	14.400	13.987	394,777,406
2026-05-06	13.900	14.000	13.700	13.900	13.501	138,637,594
2026-05-05	13.600	13.900	13.500	13.800	13.404	197,444,609
2026-04-30	13.500	13.700	13.400	13.700	13.307	125,712,094
2026-04-29	13.700	13.700	13.500	13.600	13.210	98,569,078
2026-04-28	13.600	13.800	13.600	13.700	13.307	152,052,609
2026-04-27	13.600	13.800	13.400	13.500	13.113	122,548,203
2026-04-24	13.700	13.700	13.400	13.500	13.113	215,546,891
2026-04-23	13.700	13.900	13.600	13.800	13.404	173,195,906
2026-04-22	14.000	14.100	13.600	13.800	13.404	179,522,891

← NewerPage 2 of 5 · 241 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.