Thai Coconut Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	11.900	12.500	11.900	12.300	11.523	19,069,770
2024-10-25	11.900	12.100	11.800	11.900	11.148	5,968,558
2024-10-24	12.000	12.100	11.800	11.800	11.054	4,969,614
2024-10-22	12.300	12.300	12.000	12.000	11.242	12,356,870
2024-10-21	11.900	12.300	11.900	12.100	11.336	12,246,030
2024-10-18	11.800	12.000	11.700	11.900	11.148	7,308,200
2024-10-17	12.300	12.400	11.600	11.800	11.054	17,990,311
2024-10-16	12.200	12.300	12.000	12.300	11.523	7,443,501
2024-10-15	12.600	12.700	12.000	12.100	11.336	13,964,900
2024-10-11	12.500	12.700	12.400	12.600	11.804	9,577,980
2024-10-10	12.400	12.600	12.300	12.500	11.710	9,472,487
2024-10-09	11.500	12.500	11.500	12.400	11.617	45,505,840
2024-10-08	11.400	11.500	11.300	11.500	10.773	4,551,746
2024-10-07	11.100	11.400	11.000	11.400	10.680	5,283,967
2024-10-04	11.200	11.200	10.900	11.100	10.399	6,728,238
2024-10-03	11.300	11.400	11.200	11.200	10.492	3,646,687
2024-10-02	11.400	11.500	11.200	11.300	10.586	4,943,627
2024-10-01	11.300	11.400	11.200	11.400	10.680	3,995,969
2024-09-30	11.300	11.400	11.200	11.300	10.586	1,891,909
2024-09-27	11.300	11.400	11.200	11.200	10.492	4,784,437
2024-09-26	11.500	11.500	11.200	11.200	10.492	11,713,710
2024-09-25	11.300	11.800	11.300	11.500	10.773	18,836,250
2024-09-24	11.400	11.400	11.200	11.300	10.586	3,446,932
2024-09-23	11.400	11.500	11.300	11.300	10.586	4,644,079
2024-09-20	11.200	11.400	11.100	11.400	10.680	9,557,151
2024-09-19	11.700	11.700	10.900	11.100	10.399	28,347,881
2024-09-18	11.800	12.000	11.700	11.700	10.961	5,867,244
2024-09-17	11.900	12.000	11.800	11.800	11.054	3,443,395
2024-09-16	11.900	12.000	11.800	11.900	11.148	5,573,654
2024-09-13	12.000	12.100	11.900	11.900	11.148	1,744,356
2024-09-12	12.000	12.100	11.900	12.000	11.242	2,623,817
2024-09-11	12.100	12.100	11.900	11.900	11.148	3,935,063
2024-09-10	12.000	12.100	11.900	12.100	11.336	3,548,179
2024-09-09	11.900	12.100	11.900	11.900	11.148	4,129,846
2024-09-06	12.200	12.300	11.900	11.900	11.148	9,046,341
2024-09-05	12.000	12.300	11.900	12.200	11.429	8,606,512
2024-09-04	12.000	12.100	11.900	11.900	11.148	2,423,442
2024-09-03	12.000	12.100	12.000	12.100	11.336	1,436,316
2024-09-02	12.000	12.000	11.900	12.000	11.242	1,572,610
2024-08-30	11.900	12.100	11.900	12.000	11.242	3,582,663
2024-08-29	12.200	12.200	11.800	11.900	11.148	5,636,138
2024-08-28	12.200	12.300	12.000	12.200	11.429	7,247,530
2024-08-27	11.800	12.200	11.800	12.100	11.336	10,654,360
2024-08-26	11.800	11.900	11.700	11.800	11.054	3,987,735
2024-08-23	11.900	12.100	11.800	11.800	11.054	6,898,780
2024-08-22	11.900	12.000	11.700	11.800	11.054	5,064,042
2024-08-21	12.000	12.100	11.800	11.800	11.054	7,354,230
2024-08-20	12.200	12.300	12.000	12.000	11.242	6,188,896
2024-08-19	12.400	12.500	12.000	12.200	11.429	8,029,984
2024-08-16	12.200	12.500	12.200	12.400	11.617	4,265,207
2024-08-15	12.000	12.200	12.000	12.100	11.336	2,245,666
2024-08-14	12.100	12.300	11.900	12.100	11.336	4,764,230
2024-08-13	12.100	12.200	11.900	12.100	11.336	4,290,107
2024-08-09	12.600	12.700	12.000	12.000	11.242	13,027,170
2024-08-08	12.400	12.600	12.300	12.400	11.617	6,370,704
2024-08-07	12.100	12.400	12.000	12.400	11.617	7,518,261
2024-08-06	12.000	12.300	11.800	12.000	11.242	4,643,508
2024-08-05	11.800	12.000	11.600	11.900	11.148	6,737,238
2024-08-02	12.100	12.200	12.000	12.100	11.336	4,270,741
2024-08-01	12.300	12.400	12.100	12.200	11.429	3,383,302

← NewerPage 9 of 13 · 753 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	0.1200 THB
2025-04-29	0.3000 THB
2024-04-11	0.2500 THB
2023-11-02	0.2000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.