True Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	11.000	11.100	10.800	10.900	10.414	73,646,641
2025-07-18	11.000	11.300	11.000	11.100	10.605	173,975,906
2025-07-17	11.100	11.200	10.900	11.000	10.510	193,405,109
2025-07-16	11.300	11.300	11.100	11.200	10.701	103,676,000
2025-07-15	11.100	11.300	10.900	11.300	10.796	143,019,297
2025-07-14	10.900	11.100	10.800	11.100	10.605	108,378,797
2025-07-11	10.900	11.100	10.900	10.900	10.414	61,740,078
2025-07-09	11.100	11.200	10.900	11.000	10.510	48,617,781
2025-07-08	11.200	11.300	11.100	11.100	10.605	75,649,891
2025-07-07	10.900	11.300	10.800	11.300	10.796	146,825,500
2025-07-04	11.000	11.100	10.800	10.800	10.319	62,765,031
2025-07-03	11.200	11.400	11.000	11.100	10.605	72,911,398
2025-07-02	11.200	11.300	11.100	11.300	10.796	85,313,250
2025-07-01	11.100	11.400	11.000	11.200	10.701	113,491,508
2025-06-30	11.200	11.400	10.900	11.100	10.605	206,318,297
2025-06-27	11.100	11.100	10.700	10.900	10.414	84,285,320
2025-06-26	11.500	11.500	10.900	11.100	10.605	114,568,703
2025-06-25	10.800	11.000	10.700	11.000	10.510	75,061,008
2025-06-24	10.700	10.900	10.600	10.800	10.319	195,192,984
2025-06-23	10.300	10.700	10.100	10.400	9.936	165,492,891
2025-06-20	10.800	10.900	10.200	10.400	9.936	204,617,703
2025-06-19	10.700	10.900	10.500	10.700	10.223	148,523,594
2025-06-18	11.600	11.600	10.900	11.000	10.510	175,970,094
2025-06-17	12.000	12.100	11.700	11.700	11.178	56,262,898
2025-06-16	11.900	12.200	11.800	12.000	11.465	84,308,062
2025-06-13	11.900	12.000	11.800	11.900	11.369	48,945,168
2025-06-12	12.100	12.200	11.900	12.000	11.465	87,273,961
2025-06-11	12.400	12.400	12.100	12.100	11.561	46,702,008
2025-06-10	12.300	12.500	12.200	12.400	11.847	54,656,008
2025-06-09	12.600	12.600	12.300	12.300	11.752	53,140,641
2025-06-06	12.700	12.700	12.500	12.500	11.943	35,311,312
2025-06-05	12.500	12.700	12.300	12.700	12.134	63,139,594
2025-06-04	12.400	12.600	12.300	12.400	11.847	52,984,840
2025-05-30	12.600	12.700	12.400	12.500	11.943	74,068,211
2025-05-29	12.800	12.800	12.700	12.700	12.134	57,224,168
2025-05-28	12.800	12.900	12.700	12.700	12.134	37,922,090
2025-05-27	12.800	12.900	12.700	12.700	12.134	70,168,711
2025-05-26	12.700	12.900	12.500	12.800	12.229	94,489,156
2025-05-23	12.400	12.700	12.300	12.700	12.134	53,623,520
2025-05-22	12.400	12.500	12.300	12.300	11.752	73,685,477
2025-05-21	12.300	12.500	12.200	12.500	11.943	53,056,352
2025-05-20	12.400	12.500	12.300	12.300	11.752	39,983,551
2025-05-19	12.400	12.600	12.300	12.400	11.847	47,374,328
2025-05-16	12.500	12.600	12.300	12.400	11.847	42,861,219
2025-05-15	12.500	12.500	12.400	12.500	11.943	42,877,609
2025-05-14	12.100	12.600	12.000	12.500	11.943	78,012,977
2025-05-13	12.900	12.900	12.000	12.100	11.561	151,166,094
2025-05-09	12.600	12.700	12.400	12.700	12.134	94,392,961
2025-05-08	12.600	12.900	12.300	12.500	11.943	134,375,812
2025-05-07	12.700	12.800	12.500	12.600	12.038	143,585,203
2025-05-06	12.300	12.600	12.200	12.400	11.847	99,340,109
2025-05-02	12.200	12.400	12.100	12.300	11.752	76,286,445
2025-04-30	11.900	12.200	11.800	12.100	11.561	90,918,625
2025-04-29	11.800	12.000	11.700	12.000	11.465	52,164,820
2025-04-28	11.800	11.900	11.800	11.800	11.274	27,314,430
2025-04-25	11.900	12.000	11.800	11.900	11.369	39,102,793
2025-04-24	11.900	12.000	11.800	11.800	11.274	37,165,762
2025-04-23	12.000	12.100	11.900	12.000	11.465	31,537,000
2025-04-22	11.800	12.100	11.800	12.000	11.465	68,255,852
2025-04-21	11.900	12.000	11.800	12.000	11.465	36,303,980

← NewerPage 6 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.