Thai Capital Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	1.040	1.060	1.030	1.050	0.932	9,036,391
2022-11-07	1.050	1.080	1.040	1.040	0.923	12,568,800
2022-11-04	1.030	1.050	1.030	1.040	0.923	4,795,500
2022-11-03	1.030	1.040	1.020	1.020	0.905	2,525,077
2022-11-02	1.050	1.060	1.030	1.030	0.914	5,041,311
2022-11-01	1.020	1.060	1.020	1.040	0.923	10,666,370
2022-10-31	1.010	1.050	1.010	1.020	0.905	10,242,400
2022-10-28	1.030	1.030	1.010	1.010	0.897	3,499,110
2022-10-27	1.020	1.030	1.010	1.020	0.905	3,622,307
2022-10-26	1.010	1.030	1.010	1.010	0.897	3,639,551
2022-10-25	1.040	1.040	1.010	1.010	0.897	4,700,500
2022-10-21	1.060	1.060	1.030	1.030	0.914	6,498,402
2022-10-20	1.040	1.060	1.040	1.050	0.932	7,725,301
2022-10-19	1.060	1.060	1.020	1.040	0.923	7,253,501
2022-10-18	1.020	1.070	1.020	1.050	0.932	20,563,730
2022-10-17	1.000	1.020	0.990	1.020	0.905	4,837,804
2022-10-12	1.000	1.020	0.990	0.990	0.879	10,411,900
2022-10-11	1.020	1.030	1.000	1.000	0.888	4,895,680
2022-10-10	1.000	1.030	1.000	1.020	0.905	5,566,455
2022-10-07	1.030	1.040	1.000	1.010	0.897	12,049,900
2022-10-06	1.030	1.060	1.030	1.030	0.914	12,359,840
2022-10-05	1.000	1.040	1.000	1.020	0.905	12,143,820
2022-10-04	1.000	1.030	0.990	1.010	0.897	9,420,350
2022-10-03	1.020	1.020	0.980	0.990	0.879	10,606,730
2022-09-30	0.990	1.020	0.990	1.020	0.905	8,474,701
2022-09-29	1.040	1.050	0.990	0.990	0.879	11,482,630
2022-09-28	0.980	1.040	0.960	1.030	0.914	23,646,900
2022-09-27	1.050	1.060	0.980	0.980	0.870	28,655,381
2022-09-26	1.100	1.120	1.040	1.040	0.923	39,824,359
2022-09-23	1.140	1.140	1.110	1.120	0.994	18,270,859
2022-09-22	1.130	1.160	1.120	1.140	1.012	26,691,189
2022-09-21	1.120	1.160	1.100	1.140	1.012	32,571,900
2022-09-20	1.100	1.140	1.100	1.120	0.994	22,604,119
2022-09-19	1.130	1.140	1.100	1.100	0.976	15,854,300
2022-09-16	1.160	1.160	1.120	1.130	1.003	23,565,619
2022-09-15	1.190	1.190	1.150	1.150	1.021	37,578,672
2022-09-14	1.130	1.180	1.120	1.180	1.047	53,633,434
2022-09-13	1.200	1.210	1.140	1.150	1.021	105,052,398
2022-09-12	1.080	1.170	1.080	1.170	1.039	121,788,094
2022-09-09	1.060	1.080	1.040	1.070	0.950	20,434,410
2022-09-08	1.070	1.070	1.030	1.050	0.932	12,108,150
2022-09-07	1.070	1.080	1.060	1.070	0.950	13,068,000
2022-09-06	1.100	1.110	1.070	1.090	0.968	42,234,754
2022-09-05	1.050	1.080	1.040	1.070	0.950	28,942,199
2022-09-02	1.020	1.040	1.010	1.030	0.914	13,906,500
2022-09-01	1.060	1.080	1.020	1.020	0.905	37,899,359
2022-08-31	1.100	1.110	1.030	1.040	0.923	60,951,738
2022-08-30	1.080	1.120	1.070	1.100	0.976	106,608,398
2022-08-29	1.000	1.090	1.000	1.070	0.950	120,538,203
2022-08-26	0.960	1.020	0.960	1.000	0.888	47,406,168
2022-08-25	0.940	0.960	0.930	0.950	0.843	11,581,450
2022-08-24	0.940	0.970	0.930	0.940	0.834	28,971,801
2022-08-23	0.890	0.940	0.880	0.940	0.834	29,522,699
2022-08-22	0.880	0.900	0.880	0.890	0.790	4,214,508
2022-08-19	0.900	0.910	0.870	0.880	0.781	7,078,511
2022-08-18	0.910	0.910	0.890	0.900	0.799	3,554,840
2022-08-17	0.900	0.920	0.880	0.910	0.808	14,164,200
2022-08-16	0.930	0.930	0.890	0.900	0.799	11,434,160
2022-08-15	0.930	0.970	0.920	0.920	0.817	32,071,600
2022-08-11	0.880	0.930	0.870	0.930	0.826	31,225,430

← NewerPage 17 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-30	0.0250 THB
2023-05-25	0.0500 THB

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