Thai Capital Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	1.050	1.070	1.030	1.050	0.932	6,301,800
2022-02-04	1.060	1.070	1.040	1.050	0.932	12,033,600
2022-02-03	1.070	1.080	1.060	1.060	0.941	6,078,200
2022-02-02	1.080	1.100	1.050	1.070	0.950	16,922,500
2022-02-01	1.070	1.080	1.050	1.070	0.950	5,971,600
2022-01-31	1.060	1.090	1.050	1.060	0.941	16,076,800
2022-01-28	0.990	1.070	0.990	1.040	0.923	29,298,699
2022-01-27	1.030	1.050	0.960	0.990	0.879	34,195,301
2022-01-26	1.080	1.100	1.030	1.040	0.923	10,834,700
2022-01-25	1.140	1.150	1.020	1.070	0.950	62,664,102
2022-01-24	1.170	1.180	1.140	1.150	1.021	14,093,800
2022-01-21	1.170	1.200	1.150	1.170	1.039	25,602,699
2022-01-20	1.190	1.200	1.120	1.150	1.021	37,102,898
2022-01-19	1.200	1.210	1.180	1.190	1.056	13,928,700
2022-01-18	1.230	1.240	1.180	1.190	1.056	36,376,699
2022-01-17	1.240	1.250	1.220	1.230	1.092	33,445,898
2022-01-14	1.230	1.230	1.210	1.220	1.083	25,439,600
2022-01-13	1.230	1.240	1.200	1.220	1.083	37,364,699
2022-01-12	1.190	1.250	1.180	1.220	1.083	47,836,801
2022-01-11	1.210	1.220	1.180	1.180	1.047	25,930,699
2022-01-10	1.220	1.230	1.200	1.200	1.065	25,257,000
2022-01-07	1.250	1.260	1.220	1.230	1.092	24,724,900
2022-01-06	1.220	1.240	1.200	1.220	1.083	21,828,600
2022-01-05	1.230	1.270	1.220	1.220	1.083	69,733,602
2022-01-04	1.180	1.190	1.170	1.180	1.047	21,232,199
2021-12-30	1.180	1.200	1.170	1.170	1.039	13,700,800
2021-12-29	1.170	1.200	1.160	1.170	1.039	12,989,100
2021-12-28	1.230	1.230	1.170	1.170	1.039	28,132,600
2021-12-27	1.250	1.250	1.200	1.230	1.092	13,467,300
2021-12-24	1.290	1.290	1.240	1.240	1.101	31,662,199
2021-12-23	1.220	1.300	1.220	1.290	1.145	82,896,703
2021-12-22	1.180	1.220	1.170	1.200	1.065	18,570,100
2021-12-21	1.170	1.200	1.160	1.170	1.039	9,308,500
2021-12-20	1.230	1.230	1.160	1.170	1.039	25,440,500
2021-12-17	1.230	1.270	1.200	1.220	1.083	26,041,199
2021-12-16	1.240	1.250	1.230	1.230	1.092	12,268,000
2021-12-15	1.270	1.280	1.230	1.230	1.092	17,132,199
2021-12-14	1.240	1.290	1.200	1.270	1.127	34,378,602
2021-12-13	1.320	1.340	1.250	1.250	1.110	27,136,000
2021-12-09	1.340	1.350	1.310	1.320	1.172	19,084,100
2021-12-08	1.380	1.390	1.320	1.340	1.189	21,189,100
2021-12-07	1.410	1.410	1.370	1.380	1.225	27,102,100
2021-12-03	1.420	1.440	1.390	1.410	1.252	53,946,602
2021-12-02	1.370	1.450	1.370	1.390	1.234	143,895,016
2021-12-01	1.330	1.380	1.320	1.370	1.216	44,782,398
2021-11-30	1.320	1.370	1.310	1.320	1.172	43,779,699
2021-11-29	1.330	1.390	1.300	1.310	1.163	43,480,801
2021-11-26	1.320	1.340	1.300	1.330	1.181	21,123,801
2021-11-25	1.350	1.370	1.320	1.320	1.172	19,300,600
2021-11-24	1.340	1.390	1.310	1.340	1.189	34,381,699
2021-11-23	1.380	1.390	1.310	1.330	1.181	35,820,199
2021-11-22	1.370	1.420	1.360	1.370	1.216	83,890,797
2021-11-19	1.450	1.460	1.340	1.340	1.189	27,185,801
2021-11-18	1.450	1.480	1.420	1.430	1.269	33,983,500
2021-11-17	1.460	1.470	1.410	1.420	1.260	41,428,801
2021-11-16	1.430	1.540	1.430	1.470	1.305	205,011,703
2021-11-15	1.640	1.650	1.400	1.430	1.269	297,794,406
2021-11-12	1.190	1.480	1.190	1.480	1.314	460,828,594
2021-11-11	1.140	1.150	1.110	1.140	1.012	10,496,700
2021-11-10	1.140	1.150	1.120	1.140	1.012	10,302,100

← NewerPage 20 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.