Thai Capital Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	1.040	1.050	1.020	1.020	0.905	6,489,100
2022-05-10	1.030	1.050	1.000	1.040	0.923	12,319,600
2022-05-09	1.060	1.070	1.010	1.020	0.905	20,353,801
2022-05-06	1.070	1.080	1.040	1.060	0.941	28,835,000
2022-05-05	1.090	1.130	1.070	1.090	0.968	58,690,898
2022-05-03	1.100	1.120	1.060	1.060	0.941	26,548,400
2022-04-29	1.110	1.120	1.090	1.100	0.976	32,910,102
2022-04-28	1.070	1.130	1.060	1.130	1.003	54,950,801
2022-04-27	1.090	1.090	1.050	1.060	0.941	15,107,000
2022-04-26	1.110	1.140	1.090	1.090	0.968	26,749,000
2022-04-25	1.100	1.130	1.100	1.100	0.976	44,168,602
2022-04-22	1.050	1.100	1.040	1.100	0.976	36,431,398
2022-04-21	1.060	1.060	1.050	1.060	0.941	7,926,700
2022-04-20	1.080	1.080	1.050	1.060	0.941	10,414,400
2022-04-19	1.050	1.080	1.040	1.080	0.959	16,413,199
2022-04-18	1.040	1.060	1.020	1.050	0.932	16,910,199
2022-04-12	1.060	1.060	1.000	1.030	0.914	25,786,199
2022-04-11	1.130	1.130	1.080	1.080	0.959	14,182,300
2022-04-08	1.120	1.150	1.110	1.140	1.012	13,638,200
2022-04-07	1.130	1.140	1.090	1.120	0.994	13,825,100
2022-04-05	1.160	1.180	1.140	1.140	1.012	21,825,900
2022-04-04	1.190	1.200	1.130	1.160	1.030	39,869,301
2022-04-01	1.190	1.200	1.180	1.190	1.056	23,990,000
2022-03-31	1.200	1.200	1.170	1.200	1.065	16,788,400
2022-03-30	1.160	1.200	1.150	1.190	1.056	47,791,699
2022-03-29	1.180	1.180	1.150	1.160	1.030	11,020,100
2022-03-28	1.150	1.170	1.140	1.170	1.039	27,052,600
2022-03-25	1.130	1.170	1.110	1.140	1.012	24,667,600
2022-03-24	1.120	1.150	1.110	1.130	1.003	14,276,370
2022-03-23	1.130	1.140	1.100	1.120	0.994	12,529,020
2022-03-22	1.070	1.140	1.070	1.140	1.012	22,405,100
2022-03-21	1.070	1.080	1.060	1.070	0.950	3,577,400
2022-03-18	1.080	1.080	1.050	1.070	0.950	5,762,500
2022-03-17	1.060	1.090	1.060	1.080	0.959	6,379,400
2022-03-16	1.070	1.070	1.050	1.060	0.941	2,466,600
2022-03-15	1.080	1.080	1.050	1.060	0.941	5,162,500
2022-03-14	1.080	1.080	1.060	1.070	0.950	6,213,900
2022-03-11	1.080	1.100	1.060	1.090	0.968	8,435,000
2022-03-10	1.110	1.110	1.070	1.080	0.959	11,842,400
2022-03-09	1.040	1.100	1.020	1.100	0.976	13,210,000
2022-03-08	1.070	1.110	0.980	1.040	0.923	26,761,000
2022-03-07	1.200	1.200	1.060	1.090	0.968	29,796,600
2022-03-04	1.160	1.200	1.150	1.170	1.039	29,999,301
2022-03-03	1.260	1.290	1.200	1.230	1.092	97,657,000
2022-03-02	1.210	1.220	1.170	1.200	1.065	41,474,602
2022-03-01	1.130	1.170	1.130	1.160	1.030	18,363,100
2022-02-28	1.140	1.140	1.110	1.130	1.003	9,701,200
2022-02-25	1.170	1.170	1.130	1.140	1.012	18,706,400
2022-02-24	1.160	1.180	1.080	1.140	1.012	39,428,301
2022-02-23	1.100	1.180	1.100	1.170	1.039	25,906,199
2022-02-22	1.100	1.140	1.060	1.120	0.994	23,915,500
2022-02-21	1.130	1.150	1.100	1.100	0.976	21,583,000
2022-02-18	1.190	1.190	1.150	1.160	1.030	29,912,301
2022-02-17	1.160	1.220	1.150	1.200	1.065	59,660,500
2022-02-15	1.360	1.370	1.150	1.150	1.021	392,501,125
2022-02-14	1.150	1.280	1.150	1.280	1.136	314,293,188
2022-02-11	1.140	1.140	1.090	1.120	0.994	30,192,199
2022-02-10	1.150	1.190	1.140	1.150	1.021	67,129,398
2022-02-09	1.180	1.240	1.100	1.130	1.003	239,153,406
2022-02-08	1.050	1.130	1.050	1.120	0.994	46,298,199

← NewerPage 19 of 21 · 1,212 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.