True Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	10.900	10.900	10.700	10.800	10.319	84,421,852
2025-10-16	11.200	11.200	10.800	11.000	10.510	109,415,508
2025-10-15	11.100	11.300	11.100	11.100	10.605	112,347,602
2025-10-14	11.100	11.200	11.000	11.100	10.605	81,036,000
2025-10-10	11.000	11.200	11.000	11.100	10.605	78,562,461
2025-10-09	10.900	11.100	10.800	11.000	10.510	72,048,492
2025-10-08	11.100	11.100	10.900	10.900	10.414	56,900,711
2025-10-07	11.300	11.300	11.000	11.000	10.510	150,235,812
2025-10-06	11.300	11.300	10.900	11.300	10.796	144,353,703
2025-10-03	11.100	11.400	11.000	11.200	10.701	186,491,391
2025-10-02	10.700	11.100	10.700	10.900	10.414	170,299,391
2025-10-01	10.400	10.600	10.300	10.500	10.032	74,191,469
2025-09-30	10.600	10.600	10.300	10.400	9.936	140,305,797
2025-09-29	10.600	10.800	10.500	10.600	10.127	131,251,406
2025-09-26	10.500	10.700	10.300	10.500	10.032	150,419,594
2025-09-25	10.800	10.800	10.500	10.500	10.032	146,180,797
2025-09-24	10.400	10.800	10.200	10.700	10.223	144,807,109
2025-09-23	10.700	10.800	10.500	10.500	10.032	82,292,156
2025-09-22	10.800	10.900	10.600	10.700	10.223	97,582,523
2025-09-19	11.200	11.200	10.800	10.800	10.319	123,953,906
2025-09-18	11.400	11.400	11.100	11.300	10.796	59,815,621
2025-09-17	11.300	11.400	11.200	11.400	10.892	86,984,789
2025-09-16	11.200	11.300	11.100	11.300	10.796	83,196,258
2025-09-15	11.200	11.300	11.000	11.300	10.796	98,474,203
2025-09-12	11.400	11.400	11.100	11.200	10.701	76,593,289
2025-09-11	11.300	11.400	11.300	11.300	10.796	13,501,770
2025-09-10	11.400	11.500	11.200	11.300	10.796	100,030,398
2025-09-09	11.400	11.600	11.300	11.400	10.892	94,724,680
2025-09-08	11.400	11.500	11.200	11.300	10.796	65,255,039
2025-09-05	11.300	11.400	11.100	11.300	10.796	89,611,008
2025-09-04	11.400	11.600	11.200	11.200	10.701	106,614,492
2025-09-03	11.700	11.800	11.400	11.400	10.892	95,453,711
2025-09-02	11.500	11.700	11.400	11.700	11.178	69,351,672
2025-09-01	11.400	11.600	11.300	11.400	10.892	67,315,188
2025-08-29	11.800	11.800	11.400	11.400	10.892	133,932,500
2025-08-28	11.800	12.000	11.700	11.800	11.274	57,355,352
2025-08-27	12.000	12.000	11.700	11.800	11.274	75,023,938
2025-08-26	11.600	12.200	11.600	12.000	11.465	204,457,594
2025-08-25	11.900	11.900	11.500	11.700	11.178	124,975,102
2025-08-22	11.300	11.900	11.200	11.800	11.274	131,354,203
2025-08-21	11.600	11.800	11.200	11.300	10.796	130,751,398
2025-08-20	11.100	11.500	11.000	11.500	10.987	119,618,203
2025-08-19	10.800	11.200	10.700	11.000	10.510	78,999,969
2025-08-18	10.900	10.900	10.700	10.800	10.319	48,693,000
2025-08-15	10.700	11.000	10.700	10.800	10.319	41,342,781
2025-08-14	10.800	10.800	10.600	10.700	10.223	83,592,883
2025-08-13	10.900	11.000	10.600	10.800	10.319	87,126,977
2025-08-08	11.000	11.100	10.700	10.800	10.319	114,244,398
2025-08-07	11.200	11.400	11.000	11.000	10.510	115,213,695
2025-08-06	11.000	11.300	10.700	11.200	10.701	182,815,906
2025-08-05	10.800	11.000	10.700	10.900	10.414	89,851,820
2025-08-04	10.400	10.800	10.300	10.800	10.319	119,529,797
2025-08-01	10.500	10.700	10.300	10.300	9.841	117,557,102
2025-07-31	10.300	10.600	10.200	10.400	9.936	161,732,406
2025-07-30	10.700	10.800	10.100	10.400	9.936	292,438,219
2025-07-29	10.800	10.900	10.700	10.700	10.223	53,879,434
2025-07-25	10.900	11.000	10.700	10.800	10.319	52,814,633
2025-07-24	11.000	11.100	10.800	11.000	10.510	79,798,977
2025-07-23	10.800	11.100	10.700	11.000	10.510	96,534,562
2025-07-22	10.800	10.900	10.700	10.700	10.223	92,533,477

← NewerPage 5 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.