True Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	11.900	12.000	11.800	12.000	11.465	36,303,980
2025-04-18	11.700	12.100	11.600	11.900	11.369	50,561,230
2025-04-17	11.800	11.900	11.600	11.600	11.083	29,890,510
2025-04-16	11.900	12.000	11.700	11.700	11.178	47,437,840
2025-04-11	12.000	12.100	11.700	11.700	11.178	34,162,113
2025-04-10	11.700	12.000	11.500	11.900	11.369	84,224,125
2025-04-09	11.700	11.800	11.300	11.300	10.796	86,485,820
2025-04-08	10.900	11.700	10.800	11.700	11.178	141,015,391
2025-04-04	12.000	12.100	11.400	11.500	10.987	105,506,492
2025-04-03	11.800	12.100	11.800	12.100	11.561	52,195,020
2025-04-02	12.100	12.200	11.900	11.900	11.369	52,229,762
2025-04-01	11.900	12.200	11.800	12.100	11.561	58,678,832
2025-03-31	11.800	12.000	11.600	11.700	11.178	94,088,008
2025-03-28	11.800	12.000	11.700	12.000	11.465	39,408,090
2025-03-27	11.800	12.000	11.800	11.800	11.274	49,738,887
2025-03-26	11.900	12.000	11.600	11.800	11.274	79,995,797
2025-03-25	11.600	11.900	11.500	11.800	11.274	114,886,000
2025-03-24	11.300	11.600	11.000	11.500	10.987	109,117,906
2025-03-21	10.800	11.100	10.700	11.100	10.605	177,600,703
2025-03-20	11.000	11.000	10.700	10.700	10.223	63,706,770
2025-03-19	10.800	11.000	10.600	10.900	10.414	63,788,578
2025-03-18	10.800	10.900	10.600	10.800	10.319	64,449,441
2025-03-17	10.700	10.900	10.700	10.800	10.319	53,846,980
2025-03-14	10.700	10.900	10.500	10.800	10.319	70,414,898
2025-03-13	10.600	10.800	10.400	10.600	10.127	98,498,000
2025-03-12	10.900	11.000	10.100	10.600	10.127	251,680,703
2025-03-11	10.900	11.100	10.800	11.000	10.510	90,653,609
2025-03-10	10.900	11.100	10.800	10.900	10.414	65,403,070
2025-03-07	10.900	11.100	10.800	11.000	10.510	108,223,797
2025-03-06	11.200	11.200	10.800	10.900	10.414	122,502,492
2025-03-05	11.100	11.500	10.900	11.200	10.701	104,710,398
2025-03-04	11.300	11.500	10.800	11.100	10.605	128,157,398
2025-03-03	11.500	11.700	11.300	11.400	10.892	78,291,133
2025-02-28	11.600	11.800	11.500	11.500	10.987	136,411,500
2025-02-27	12.000	12.100	11.800	11.800	11.274	68,009,594
2025-02-26	11.600	12.200	11.600	12.000	11.465	107,194,000
2025-02-25	11.900	11.900	11.300	11.500	10.987	186,489,109
2025-02-24	12.700	12.800	12.000	12.000	11.465	123,471,203
2025-02-21	12.000	13.000	11.900	12.800	12.229	216,156,609
2025-02-20	13.000	13.200	12.700	12.800	12.229	98,946,117
2025-02-19	12.600	13.300	12.500	13.200	12.612	157,774,891
2025-02-18	12.600	12.800	12.500	12.600	12.038	41,935,031
2025-02-17	12.900	13.000	12.600	12.700	12.134	50,859,008
2025-02-14	12.500	12.800	12.400	12.800	12.229	75,834,281
2025-02-13	12.600	12.900	12.400	12.500	11.943	103,199,695
2025-02-11	12.600	12.700	12.400	12.600	12.038	80,869,188
2025-02-10	12.200	12.800	12.100	12.700	12.134	186,613,500
2025-02-07	11.900	12.100	11.700	12.100	11.561	69,176,656
2025-02-06	12.000	12.000	11.700	11.800	11.274	67,957,281
2025-02-05	11.800	12.100	11.700	12.000	11.465	84,104,875
2025-02-04	11.600	11.700	11.500	11.700	11.178	69,430,977
2025-02-03	11.500	11.600	11.300	11.600	11.083	70,319,039
2025-01-31	11.900	12.000	11.500	11.700	11.178	55,851,441
2025-01-30	11.800	11.900	11.700	11.900	11.369	36,987,859
2025-01-29	11.800	11.800	11.700	11.800	11.274	7,113,043
2025-01-28	11.900	12.000	11.600	11.800	11.274	41,183,180
2025-01-27	11.800	12.000	11.600	11.800	11.274	47,545,840
2025-01-24	11.700	11.900	11.600	11.800	11.274	50,103,230
2025-01-23	11.700	11.800	11.600	11.600	11.083	47,516,672
2025-01-22	12.000	12.100	11.500	11.800	11.274	145,539,500

← NewerPage 7 of 15 · 878 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.