True Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	12.000	12.200	11.900	11.900	11.369	48,068,887
2025-01-20	12.000	12.100	11.900	11.900	11.369	35,324,762
2025-01-17	11.900	12.100	11.800	12.100	11.561	53,744,699
2025-01-16	12.000	12.100	11.900	12.000	11.465	69,254,766
2025-01-15	11.700	11.800	11.600	11.800	11.274	72,729,008
2025-01-14	11.100	11.900	11.100	11.700	11.178	152,586,094
2025-01-13	11.000	11.200	11.000	11.000	10.510	55,873,520
2025-01-10	10.800	11.300	10.600	11.200	10.701	135,348,984
2025-01-09	11.100	11.100	10.800	10.900	10.414	60,617,832
2025-01-08	11.300	11.400	10.900	11.100	10.605	60,152,441
2025-01-07	11.100	11.400	11.000	11.300	10.796	59,449,473
2025-01-06	11.400	11.500	11.000	11.100	10.605	74,970,797
2025-01-03	11.300	11.600	11.200	11.600	11.083	78,792,242
2025-01-02	11.000	11.400	10.700	11.200	10.701	81,218,156
2024-12-30	11.000	11.400	11.000	11.100	10.605	55,032,262
2024-12-27	11.000	11.200	10.800	11.000	10.510	33,994,848
2024-12-26	10.800	11.100	10.800	10.900	10.414	32,575,750
2024-12-25	10.900	11.000	10.700	10.800	10.319	41,585,961
2024-12-24	11.200	11.200	10.900	10.900	10.414	63,659,793
2024-12-23	10.800	11.200	10.700	11.200	10.701	115,143,102
2024-12-20	10.500	10.800	10.300	10.600	10.127	121,749,695
2024-12-19	10.900	11.000	10.600	10.600	10.127	128,497,797
2024-12-18	11.200	11.300	10.700	11.000	10.510	215,101,797
2024-12-17	11.800	12.000	11.500	11.500	10.987	128,791,797
2024-12-16	11.700	11.900	11.700	11.900	11.369	67,247,273
2024-12-13	11.900	11.900	11.600	11.800	11.274	89,552,398
2024-12-12	11.800	12.100	11.800	11.900	11.369	58,121,113
2024-12-11	11.700	12.100	11.600	11.900	11.369	102,591,102
2024-12-09	11.800	12.000	11.800	11.800	11.274	22,724,730
2024-12-06	11.900	12.100	11.800	11.800	11.274	52,771,090
2024-12-04	11.800	12.100	11.800	12.100	11.561	52,682,102
2024-12-03	11.600	11.900	11.600	11.900	11.369	38,829,070
2024-12-02	11.200	11.800	11.100	11.600	11.083	74,106,555
2024-11-29	11.200	11.400	11.100	11.100	10.605	71,745,125
2024-11-28	11.700	11.700	11.000	11.200	10.701	141,589,703
2024-11-27	11.600	11.800	11.600	11.700	11.178	26,002,631
2024-11-26	11.700	11.800	11.600	11.700	11.178	25,320,740
2024-11-25	11.600	11.700	11.400	11.600	11.083	52,487,953
2024-11-22	11.800	11.900	11.200	11.500	10.987	148,740,297
2024-11-21	11.900	12.100	11.800	12.000	11.465	61,668,340
2024-11-20	11.800	11.900	11.700	11.900	11.369	30,682,939
2024-11-19	11.800	12.000	11.800	11.800	11.274	60,340,609
2024-11-18	11.800	12.000	11.800	11.800	11.274	18,466,971
2024-11-15	11.800	12.000	11.700	11.900	11.369	46,821,609
2024-11-14	12.000	12.000	11.400	11.800	11.274	96,726,516
2024-11-13	12.000	12.100	12.000	12.000	11.465	19,841,311
2024-11-12	12.000	12.100	12.000	12.000	11.465	19,116,881
2024-11-11	12.000	12.100	11.900	12.000	11.465	49,920,719
2024-11-08	12.300	12.300	11.900	12.000	11.465	72,762,438
2024-11-07	12.200	12.400	12.100	12.300	11.752	46,047,859
2024-11-06	12.400	12.400	12.100	12.200	11.656	52,793,930
2024-11-05	12.200	12.400	12.200	12.300	11.752	38,837,609
2024-11-04	12.200	12.300	12.100	12.200	11.656	36,491,441
2024-11-01	12.300	12.300	12.000	12.200	11.656	107,694,398
2024-10-31	12.300	12.400	12.100	12.300	11.752	62,900,762
2024-10-30	12.000	12.300	12.000	12.300	11.752	44,309,680
2024-10-29	12.000	12.400	11.900	12.100	11.561	140,807,016
2024-10-28	12.300	12.400	11.900	11.900	11.369	156,021,594
2024-10-25	11.900	12.100	11.800	12.100	11.561	65,005,078
2024-10-24	12.000	12.200	11.800	11.800	11.274	110,293,906

← NewerPage 8 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.