True Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	12.000	12.300	11.900	12.300	11.947	115,997,695
2026-01-16	11.900	12.000	11.700	12.000	11.656	107,930,703
2026-01-15	11.800	12.000	11.700	11.900	11.559	158,111,500
2026-01-14	11.500	11.900	11.400	11.900	11.559	138,822,094
2026-01-13	11.300	11.600	11.200	11.600	11.267	113,183,000
2026-01-12	11.000	11.400	11.000	11.200	10.879	162,819,297
2026-01-09	11.100	11.200	11.000	11.100	10.782	25,015,490
2026-01-08	11.100	11.200	11.000	11.100	10.782	56,284,520
2026-01-07	11.200	11.300	11.100	11.200	10.879	36,850,992
2026-01-06	11.400	11.500	11.200	11.200	10.879	65,557,828
2026-01-05	11.000	11.400	10.900	11.300	10.976	204,504,797
2025-12-30	10.800	11.200	10.800	10.900	10.587	78,615,742
2025-12-29	11.000	11.100	10.800	10.800	10.490	92,923,109
2025-12-26	11.200	11.200	11.000	11.000	10.685	62,867,031
2025-12-25	11.300	11.400	11.100	11.100	10.782	18,665,779
2025-12-24	11.300	11.400	11.100	11.300	10.976	72,685,117
2025-12-23	11.000	11.200	10.900	11.200	10.879	80,909,828
2025-12-22	10.800	11.000	10.800	11.000	10.685	47,924,910
2025-12-19	11.100	11.200	10.900	10.900	10.587	111,663,602
2025-12-18	11.200	11.200	10.900	11.000	10.685	38,960,301
2025-12-17	11.000	11.200	11.000	11.100	10.782	51,021,719
2025-12-16	11.000	11.200	11.000	11.000	10.685	43,583,281
2025-12-15	11.000	11.100	10.900	11.100	10.782	52,408,594
2025-12-12	11.000	11.100	10.900	11.000	10.685	41,219,762
2025-12-11	11.000	11.100	10.900	11.000	10.685	52,511,930
2025-12-09	11.200	11.200	11.000	11.100	10.782	51,348,641
2025-12-08	11.000	11.300	11.000	11.200	10.879	105,652,898
2025-12-04	11.000	11.100	10.800	10.900	10.587	80,742,734
2025-12-03	11.100	11.100	10.900	10.900	10.587	51,883,398
2025-12-02	11.100	11.100	10.900	11.000	10.685	47,207,359
2025-12-01	10.800	11.200	10.800	11.100	10.782	231,528,703
2025-11-28	10.900	11.000	10.600	10.800	10.490	199,819,812
2025-11-27	11.200	11.300	10.800	10.800	10.490	162,004,703
2025-11-26	11.500	11.500	11.200	11.200	10.879	54,433,680
2025-11-25	11.500	11.500	11.300	11.400	11.073	63,192,859
2025-11-24	11.500	11.500	11.300	11.500	11.170	81,638,109
2025-11-21	11.500	11.500	11.300	11.400	11.073	86,023,359
2025-11-20	11.600	11.800	11.500	11.500	11.170	103,404,305
2025-11-19	11.600	11.600	11.400	11.500	11.170	63,844,711
2025-11-18	11.400	11.700	11.400	11.500	11.170	36,332,246
2025-11-17	11.400	11.600	11.300	11.500	11.170	70,847,195
2025-11-14	11.800	11.900	11.600	11.600	11.083	64,938,020
2025-11-13	11.800	11.900	11.600	11.800	11.274	94,616,656
2025-11-12	11.800	11.900	11.700	11.800	11.274	80,418,688
2025-11-11	11.800	12.000	11.800	11.800	11.274	79,370,336
2025-11-10	11.900	11.900	11.600	11.800	11.274	110,277,000
2025-11-07	11.800	12.000	11.700	11.800	11.274	125,086,602
2025-11-06	11.500	11.900	11.400	11.800	11.274	198,192,797
2025-11-05	11.300	11.700	11.200	11.400	10.892	182,844,891
2025-11-04	11.400	11.400	11.000	11.200	10.701	119,440,703
2025-11-03	11.400	11.600	11.300	11.400	10.892	68,336,977
2025-10-31	11.300	11.400	11.300	11.300	10.796	18,721,961
2025-10-30	11.400	11.600	11.300	11.300	10.796	69,762,719
2025-10-29	11.200	11.500	11.200	11.500	10.987	87,225,617
2025-10-28	11.400	11.400	11.100	11.200	10.701	84,753,797
2025-10-27	11.500	11.700	11.400	11.400	10.892	122,149,602
2025-10-24	11.300	11.500	11.200	11.400	10.892	164,430,891
2025-10-22	11.100	11.300	11.000	11.200	10.701	60,908,859
2025-10-21	10.800	11.100	10.800	11.000	10.510	120,865,797
2025-10-20	10.900	10.900	10.700	10.800	10.319	48,636,809

← NewerPage 4 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.