True Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	14.100	14.200	14.100	14.200	13.793	23,535,840
2026-04-17	14.400	14.400	13.900	14.100	13.696	124,807,297
2026-04-16	14.300	14.500	14.200	14.400	13.987	80,436,367
2026-04-10	14.400	14.500	14.200	14.300	13.890	69,819,039
2026-04-09	14.500	14.600	14.300	14.400	13.987	193,969,297
2026-04-08	14.600	14.700	14.300	14.400	13.987	130,798,602
2026-04-07	14.400	14.500	14.200	14.400	13.987	88,825,797
2026-04-03	14.300	14.500	14.300	14.500	14.084	86,003,172
2026-04-02	14.400	14.500	14.200	14.200	13.793	156,842,094
2026-04-01	14.700	14.800	14.400	14.500	14.084	239,360,797
2026-03-31	14.200	14.500	14.100	14.400	13.987	222,004,500
2026-03-30	13.600	14.000	13.600	14.000	13.599	167,705,703
2026-03-27	14.000	14.000	13.600	13.700	13.307	219,128,406
2026-03-26	14.000	14.100	13.800	14.000	13.599	86,253,086
2026-03-25	13.900	14.200	13.900	14.100	13.696	163,167,703
2026-03-24	13.700	13.900	13.600	13.700	13.307	254,776,297
2026-03-23	13.800	13.900	13.600	13.600	13.210	172,845,797
2026-03-20	14.000	14.200	13.800	14.100	13.696	378,412,000
2026-03-19	13.800	14.200	13.600	13.800	13.404	268,214,906
2026-03-18	14.000	14.100	13.900	13.900	13.501	189,687,391
2026-03-17	13.600	14.200	13.500	14.000	13.599	357,670,094
2026-03-16	13.300	13.500	13.200	13.400	13.016	133,816,000
2026-03-13	13.300	13.400	13.200	13.300	12.919	182,284,000
2026-03-12	13.000	13.500	13.000	13.500	13.113	164,743,016
2026-03-11	13.300	13.600	13.100	13.100	12.724	223,633,500
2026-03-10	13.400	13.500	13.200	13.200	12.822	167,648,984
2026-03-09	12.500	13.100	12.400	13.000	12.627	233,978,797
2026-03-06	13.300	13.400	13.200	13.200	12.822	139,431,703
2026-03-05	14.000	14.000	13.100	13.600	13.210	371,805,000
2026-03-04	13.200	13.500	12.800	13.300	12.919	475,082,812
2026-03-02	14.000	14.300	13.800	14.000	13.599	443,860,750
2026-02-27	14.600	14.800	14.300	14.500	14.084	269,113,875
2026-02-26	14.600	14.800	14.500	14.700	14.279	184,558,000
2026-02-25	14.800	14.900	14.400	14.600	14.181	297,402,500
2026-02-24	14.100	14.700	14.000	14.600	14.181	265,719,594
2026-02-23	14.000	14.300	13.800	14.000	13.599	349,199,094
2026-02-20	14.200	14.500	13.600	13.700	13.307	728,485,000
2026-02-19	13.800	13.900	13.600	13.700	13.307	139,490,891
2026-02-18	14.100	14.200	13.400	13.700	13.307	383,543,000
2026-02-17	13.500	14.100	13.400	14.000	13.599	240,491,203
2026-02-16	13.500	13.700	13.300	13.600	13.210	146,274,000
2026-02-13	13.500	13.600	13.200	13.400	13.016	216,256,297
2026-02-12	13.300	13.700	13.200	13.600	13.210	207,418,500
2026-02-11	13.000	13.500	13.000	13.200	12.822	306,991,812
2026-02-10	12.900	13.200	12.700	13.000	12.627	269,247,719
2026-02-09	12.700	13.000	12.500	12.900	12.530	284,579,188
2026-02-06	12.300	12.500	12.200	12.300	11.947	141,643,109
2026-02-05	12.100	12.500	12.000	12.200	11.850	274,642,906
2026-02-04	12.100	12.200	11.900	12.100	11.753	247,616,984
2026-02-03	11.800	12.000	11.800	11.900	11.559	227,034,094
2026-02-02	11.600	11.800	11.500	11.700	11.365	196,606,891
2026-01-30	11.700	12.000	11.500	11.600	11.267	447,808,000
2026-01-29	11.200	12.000	11.100	11.700	11.365	642,869,875
2026-01-28	11.100	11.200	10.800	11.200	10.879	262,810,812
2026-01-27	11.200	11.300	11.000	11.100	10.782	238,342,703
2026-01-26	11.000	11.100	10.900	11.100	10.782	321,505,406
2026-01-23	10.700	10.900	10.200	10.700	10.393	787,705,562
2026-01-22	12.300	12.500	10.400	10.600	10.296	1,069,823,000
2026-01-21	12.300	12.600	12.200	12.400	12.044	162,634,094
2026-01-20	12.300	12.600	12.200	12.300	11.947	166,259,391

← NewerPage 3 of 15 · 877 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.