True Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	11.700	12.200	11.700	12.100	11.561	89,585,828
2024-10-21	11.900	12.000	11.700	11.700	11.178	60,204,941
2024-10-18	12.000	12.200	11.900	11.900	11.369	118,210,094
2024-10-17	11.700	12.200	11.700	12.100	11.561	123,701,906
2024-10-16	11.200	11.900	11.100	11.700	11.178	116,611,797
2024-10-15	11.200	11.300	11.100	11.200	10.701	58,214,941
2024-10-11	11.400	11.400	11.100	11.200	10.701	65,979,672
2024-10-10	11.100	11.500	11.100	11.500	10.987	98,526,602
2024-10-09	11.000	11.200	11.000	11.200	10.701	51,646,527
2024-10-08	11.000	11.300	11.000	11.000	10.510	65,977,008
2024-10-07	10.900	11.200	10.600	11.100	10.605	75,054,531
2024-10-04	11.100	11.300	11.000	11.000	10.510	74,211,031
2024-10-03	11.200	11.400	11.100	11.100	10.605	108,249,398
2024-10-02	11.200	11.400	11.100	11.200	10.701	70,711,633
2024-10-01	11.100	11.400	11.000	11.200	10.701	69,834,648
2024-09-30	11.100	11.300	11.000	11.200	10.701	53,507,273
2024-09-27	11.200	11.300	11.100	11.100	10.605	31,088,189
2024-09-26	11.200	11.400	11.100	11.200	10.701	60,076,434
2024-09-25	11.100	11.400	11.000	11.200	10.701	117,127,203
2024-09-24	11.000	11.200	11.000	11.100	10.605	64,413,191
2024-09-23	11.000	11.100	10.800	11.000	10.510	68,456,656
2024-09-20	11.300	11.300	11.000	11.100	10.605	67,011,648
2024-09-19	10.900	11.300	10.700	11.300	10.796	166,258,203
2024-09-18	10.800	10.900	10.600	10.800	10.319	42,906,473
2024-09-17	10.800	10.900	10.600	10.800	10.319	39,241,441
2024-09-16	10.500	10.800	10.500	10.700	10.223	61,008,359
2024-09-13	10.500	10.500	10.400	10.500	10.032	12,388,040
2024-09-12	10.400	10.600	10.300	10.400	9.936	38,748,367
2024-09-11	10.400	10.500	10.300	10.300	9.841	63,812,992
2024-09-10	10.500	10.600	10.200	10.300	9.841	109,925,000
2024-09-09	10.700	10.800	10.400	10.500	10.032	74,378,070
2024-09-06	10.700	10.900	10.600	10.700	10.223	66,416,281
2024-09-05	10.400	11.000	10.300	10.700	10.223	122,136,797
2024-09-04	10.200	10.400	10.200	10.400	9.936	33,942,207
2024-09-03	10.200	10.300	10.200	10.200	9.745	23,768,500
2024-09-02	10.200	10.300	10.100	10.300	9.841	26,603,100
2024-08-30	10.300	10.400	10.200	10.300	9.841	51,250,047
2024-08-29	10.400	10.500	10.200	10.200	9.745	24,976,910
2024-08-28	10.300	10.500	10.200	10.400	9.936	114,804,797
2024-08-27	10.300	10.400	10.100	10.300	9.841	33,860,199
2024-08-26	10.200	10.300	10.100	10.300	9.841	32,419,320
2024-08-23	10.300	10.500	10.100	10.300	9.841	71,209,930
2024-08-22	10.300	10.500	10.300	10.300	9.841	23,679,490
2024-08-21	10.200	10.300	10.100	10.300	9.841	35,150,008
2024-08-20	10.300	10.500	10.200	10.200	9.745	91,314,805
2024-08-19	10.300	10.400	10.100	10.200	9.745	80,914,914
2024-08-16	10.400	10.400	10.000	10.200	9.745	69,500,391
2024-08-15	10.300	10.500	10.300	10.400	9.936	50,009,969
2024-08-14	10.200	10.400	10.000	10.300	9.841	78,384,641
2024-08-13	10.300	10.300	10.000	10.200	9.745	129,572,492
2024-08-09	10.100	10.300	10.000	10.200	9.745	107,583,398
2024-08-08	9.900	10.200	9.850	10.000	9.554	137,221,109
2024-08-07	9.700	9.900	9.650	9.900	9.459	123,335,297
2024-08-06	9.650	9.850	9.600	9.650	9.220	150,101,406
2024-08-05	9.200	9.750	9.150	9.650	9.220	327,923,000
2024-08-02	9.100	9.400	9.050	9.400	8.981	99,599,883
2024-08-01	9.200	9.250	9.100	9.150	8.742	42,617,559
2024-07-31	9.000	9.250	8.900	9.250	8.838	86,288,117
2024-07-30	8.750	9.000	8.700	8.950	8.551	95,630,961
2024-07-26	8.900	8.950	8.750	8.800	8.408	105,225,000

← NewerPage 9 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.