Thailand - Delayed Quote THB

Thanachart Capital Public Company Limited (TCAP.BK)

48.75 0.00 (0.00%)
At close: 4:38 PM GMT+7
Currency in THB
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 49.00 49.25 48.75 48.75 48.75 885,447
Apr 24, 2024 48.75 48.75 48.75 48.75 48.75 -
Apr 23, 2024 48.50 49.00 48.50 48.75 48.75 2,373,500
Apr 22, 2024 49.00 49.25 48.50 48.50 48.50 2,401,300
Apr 19, 2024 50.25 50.25 50.25 50.25 50.25 -
Apr 18, 2024 2.00 Dividend
Apr 18, 2024 50.25 50.25 50.25 50.25 50.25 -
Apr 17, 2024 50.50 50.75 50.00 50.25 48.25 6,412,300
Apr 11, 2024 50.75 51.00 50.50 50.75 48.73 840,700
Apr 10, 2024 50.50 50.50 50.00 50.50 48.49 1,762,800
Apr 9, 2024 50.50 50.75 50.25 50.25 48.25 2,047,400
Apr 5, 2024 50.25 50.50 50.00 50.25 48.25 1,170,200
Apr 4, 2024 50.25 50.75 50.00 50.25 48.25 1,085,100
Apr 3, 2024 50.50 50.75 50.00 50.00 48.01 1,136,500
Apr 2, 2024 51.00 51.25 50.50 50.50 48.49 1,255,700
Apr 1, 2024 51.25 51.50 51.00 51.00 48.97 1,078,200
Mar 29, 2024 51.50 51.75 51.00 51.25 49.21 590,900
Mar 28, 2024 51.50 51.50 51.50 51.50 49.45 -
Mar 27, 2024 51.00 51.50 51.00 51.50 49.45 928,500
Mar 26, 2024 50.25 50.25 50.25 50.25 48.25 -
Mar 25, 2024 50.75 51.00 50.25 50.25 48.25 1,584,000
Mar 22, 2024 51.50 51.50 51.50 51.50 49.45 -
Mar 21, 2024 50.00 51.75 50.00 51.50 49.45 4,070,100
Mar 20, 2024 50.25 50.25 50.25 50.25 48.25 -
Mar 19, 2024 50.00 50.50 50.00 50.25 48.25 1,267,100
Mar 18, 2024 50.00 50.25 49.75 50.25 48.25 1,495,300
Mar 15, 2024 49.75 50.25 49.75 50.00 48.01 6,537,300
Mar 14, 2024 49.75 49.75 49.75 49.75 47.77 -
Mar 13, 2024 49.75 50.00 49.75 49.75 47.77 1,268,400
Mar 12, 2024 49.75 49.75 49.75 49.75 47.77 -
Mar 11, 2024 49.75 50.25 49.75 49.75 47.77 1,907,500
Mar 8, 2024 49.75 50.00 49.50 49.75 47.77 1,547,400
Mar 7, 2024 49.75 50.00 49.50 49.75 47.77 2,131,300
Mar 6, 2024 49.50 49.75 49.00 49.50 47.53 9,935,400
Mar 5, 2024 49.50 50.00 49.50 49.50 47.53 1,830,200
Mar 4, 2024 49.50 49.75 49.50 49.50 47.53 3,022,400
Mar 1, 2024 49.75 50.00 49.50 49.50 47.53 2,307,500
Feb 29, 2024 49.75 50.00 49.75 49.75 47.77 1,817,400
Feb 28, 2024 49.75 50.00 49.50 49.75 47.77 2,830,900
Feb 27, 2024 50.00 50.00 49.75 49.75 47.77 2,098,700
Feb 23, 2024 50.25 50.25 49.75 49.75 47.77 3,034,600
Feb 22, 2024 50.25 51.00 49.75 50.00 48.01 5,801,900
Feb 21, 2024 50.00 50.25 49.75 49.75 47.77 3,638,700
Feb 20, 2024 50.00 50.25 49.75 49.75 47.77 1,257,400
Feb 19, 2024 50.00 50.00 49.75 50.00 48.01 1,262,100
Feb 16, 2024 49.75 50.25 49.75 49.75 47.77 1,463,000
Feb 15, 2024 50.25 50.25 49.75 49.75 47.77 1,516,800
Feb 14, 2024 50.50 50.50 50.00 50.00 48.01 776,900
Feb 13, 2024 50.00 50.75 50.00 50.50 48.49 1,828,900
Feb 12, 2024 50.00 50.25 49.75 50.00 48.01 658,200
Feb 9, 2024 50.00 50.25 49.75 50.25 48.25 894,200
Feb 8, 2024 50.50 50.50 49.75 50.00 48.01 2,917,700
Feb 7, 2024 50.50 51.00 50.50 50.75 48.73 843,200
Feb 6, 2024 50.50 50.75 50.25 50.50 48.49 1,298,500
Feb 5, 2024 50.50 50.75 50.25 50.25 48.25 1,611,300
Feb 2, 2024 50.75 51.00 50.25 50.50 48.49 2,164,900
Feb 1, 2024 50.75 50.75 50.25 50.50 48.49 461,800
Jan 31, 2024 50.75 50.75 50.25 50.75 48.73 1,435,700
Jan 30, 2024 51.50 51.50 50.50 50.75 48.73 3,887,900
Jan 29, 2024 50.50 51.50 50.50 51.50 49.45 1,091,900
Jan 26, 2024 51.00 51.00 50.25 50.50 48.49 2,269,300
Jan 25, 2024 50.50 51.50 50.50 51.00 48.97 2,378,400
Jan 24, 2024 51.00 51.50 50.50 50.75 48.73 4,683,900
Jan 23, 2024 51.25 52.00 51.00 51.25 49.21 3,880,000
Jan 22, 2024 51.25 52.25 50.75 51.75 49.69 6,537,100
Jan 19, 2024 49.25 50.75 49.25 50.75 48.73 5,229,400
Jan 18, 2024 49.25 49.75 49.00 49.50 47.53 1,688,600
Jan 17, 2024 49.25 49.25 49.00 49.00 47.05 1,970,000
Jan 16, 2024 49.00 49.50 48.75 49.00 47.05 1,544,500
Jan 15, 2024 49.00 49.25 48.75 49.00 47.05 929,200
Jan 12, 2024 49.00 49.50 49.00 49.25 47.29 907,200
Jan 11, 2024 49.25 49.50 49.00 49.00 47.05 709,600
Jan 10, 2024 49.50 49.75 49.25 49.50 47.53 368,700
Jan 9, 2024 49.50 50.00 49.25 49.25 47.29 1,384,100
Jan 8, 2024 50.00 50.00 49.50 49.50 47.53 549,600
Jan 5, 2024 49.50 50.00 49.25 49.75 47.77 1,537,900
Jan 4, 2024 49.25 49.50 49.00 49.50 47.53 749,000
Jan 3, 2024 49.25 49.75 49.25 49.25 47.29 680,700
Dec 28, 2023 48.75 49.75 48.75 49.50 47.53 2,102,400
Dec 27, 2023 48.75 49.00 48.50 48.50 46.57 1,000,000
Dec 26, 2023 48.50 49.00 48.50 48.50 46.57 858,300
Dec 25, 2023 48.75 48.75 48.25 48.50 46.57 1,327,200
Dec 22, 2023 48.75 49.00 48.25 48.75 46.81 797,100
Dec 21, 2023 48.75 49.00 48.50 48.75 46.81 794,000
Dec 20, 2023 48.75 49.00 48.50 48.50 46.57 653,800
Dec 19, 2023 49.00 49.25 48.75 48.75 46.81 731,900
Dec 18, 2023 48.25 49.25 48.25 49.00 47.05 1,723,900
Dec 15, 2023 49.25 49.75 48.25 48.25 46.33 3,819,500
Dec 14, 2023 48.75 49.50 48.50 49.25 47.29 2,277,000
Dec 13, 2023 48.50 48.75 48.00 48.50 46.57 1,487,400
Dec 12, 2023 48.50 48.75 48.00 48.50 46.57 1,778,600
Dec 8, 2023 48.25 48.75 48.25 48.50 46.57 1,255,600
Dec 7, 2023 48.50 48.75 48.25 48.50 46.57 483,800
Dec 6, 2023 48.50 48.75 48.25 48.50 46.57 1,311,500
Dec 4, 2023 48.50 48.50 48.00 48.25 46.33 1,231,900
Dec 1, 2023 48.25 48.75 48.00 48.25 46.33 1,140,300
Nov 30, 2023 48.75 48.75 48.00 48.00 46.09 2,875,800
Nov 29, 2023 48.75 49.00 48.50 48.75 46.81 1,183,300
Nov 28, 2023 48.50 49.00 48.25 49.00 47.05 862,900
Nov 27, 2023 48.25 48.50 48.00 48.50 46.57 1,423,500
Nov 24, 2023 48.50 48.75 48.25 48.25 46.33 539,700
Nov 23, 2023 48.75 49.00 48.50 48.50 46.57 424,800
Nov 22, 2023 48.75 48.75 48.50 48.50 46.57 524,700
Nov 21, 2023 49.00 49.25 48.50 48.75 46.81 1,119,800
Nov 20, 2023 48.75 49.00 48.50 49.00 47.05 1,123,300
Nov 17, 2023 48.50 49.00 48.50 48.50 46.57 758,700
Nov 16, 2023 48.75 49.00 48.25 48.50 46.57 1,003,500
Nov 15, 2023 49.00 49.00 48.50 49.00 47.05 1,420,000
Nov 14, 2023 48.75 49.00 48.25 48.75 46.81 619,900
Nov 13, 2023 48.50 48.75 48.00 48.25 46.33 1,042,800
Nov 10, 2023 48.50 49.00 48.50 48.50 46.57 683,200
Nov 9, 2023 49.00 49.00 48.50 48.75 46.81 1,843,600
Nov 8, 2023 49.25 49.50 48.75 49.00 47.05 833,800
Nov 7, 2023 48.75 49.50 48.75 49.25 47.29 1,030,300
Nov 6, 2023 49.50 49.75 48.50 48.75 46.81 2,016,500
Nov 3, 2023 49.50 49.75 49.25 49.25 47.29 1,870,500
Nov 2, 2023 50.00 50.00 49.00 49.50 47.53 2,101,200
Nov 1, 2023 49.00 50.00 48.75 50.00 48.01 2,299,000
Oct 31, 2023 49.75 49.75 48.50 49.00 47.05 2,374,000
Oct 30, 2023 48.50 49.75 48.50 49.75 47.77 2,865,800
Oct 27, 2023 48.00 48.50 48.00 48.50 46.57 2,319,400
Oct 26, 2023 48.00 48.50 47.75 48.00 46.09 2,151,600
Oct 25, 2023 46.75 48.25 46.75 48.00 46.09 3,813,500
Oct 24, 2023 48.25 48.25 46.25 46.50 44.65 6,321,100
Oct 20, 2023 48.75 48.75 48.00 48.25 46.33 3,709,800
Oct 19, 2023 49.25 49.25 48.50 48.75 46.81 2,153,900
Oct 18, 2023 49.25 49.25 49.00 49.00 47.05 1,530,500
Oct 17, 2023 49.25 49.50 49.00 49.25 47.29 1,043,000
Oct 16, 2023 49.25 49.50 49.00 49.25 47.29 2,770,300
Oct 12, 2023 1.20 Dividend
Oct 12, 2023 49.50 50.00 49.50 49.75 47.77 2,807,300
Oct 11, 2023 51.00 51.00 50.50 50.75 47.58 3,533,600
Oct 10, 2023 50.75 51.00 50.25 51.00 47.81 2,726,400
Oct 9, 2023 50.50 51.00 50.00 50.75 47.58 4,123,500
Oct 6, 2023 50.50 50.75 50.00 50.50 47.34 1,542,100
Oct 5, 2023 50.50 50.50 50.00 50.50 47.34 1,118,200
Oct 4, 2023 49.75 50.25 49.25 50.25 47.11 1,716,400
Oct 3, 2023 50.00 50.25 49.50 49.75 46.64 2,121,000
Oct 2, 2023 50.00 50.50 49.75 50.00 46.87 940,400
Sep 29, 2023 50.25 50.75 49.75 50.00 46.87 2,439,000
Sep 28, 2023 49.50 50.75 49.50 50.25 47.11 2,442,300
Sep 27, 2023 49.25 49.75 49.00 49.75 46.64 802,300
Sep 26, 2023 49.50 49.75 49.00 49.25 46.17 1,005,500
Sep 25, 2023 49.75 49.75 49.00 49.50 46.41 1,409,000
Sep 22, 2023 49.25 49.50 48.50 49.50 46.41 1,247,000
Sep 21, 2023 49.00 49.25 48.75 49.00 45.94 651,600
Sep 20, 2023 49.00 49.25 48.50 48.75 45.70 906,100
Sep 19, 2023 49.25 49.25 48.50 49.00 45.94 1,685,700
Sep 18, 2023 50.25 50.25 49.25 49.25 46.17 1,487,200
Sep 15, 2023 49.00 49.50 49.00 50.00 46.87 1,303,500
Sep 14, 2023 48.50 49.25 48.25 49.00 45.94 2,306,400
Sep 13, 2023 48.50 49.00 48.25 48.25 45.23 1,951,100
Sep 12, 2023 49.50 49.50 48.50 48.50 45.47 2,387,500
Sep 11, 2023 49.75 50.00 49.00 49.25 46.17 3,005,600
Sep 8, 2023 50.00 50.00 49.50 49.75 46.64 2,388,000
Sep 7, 2023 50.25 50.25 49.75 49.75 46.64 1,048,500
Sep 6, 2023 49.75 50.25 49.75 50.00 46.87 1,291,700
Sep 5, 2023 50.25 50.25 49.75 49.75 46.64 1,598,800
Sep 4, 2023 50.75 51.00 50.00 50.25 47.11 1,677,100
Sep 1, 2023 51.25 51.25 50.50 50.50 47.34 1,130,100
Aug 31, 2023 51.25 51.50 51.00 51.00 47.81 1,230,200
Aug 30, 2023 50.75 51.25 50.50 51.25 48.05 1,448,400
Aug 29, 2023 50.75 51.00 50.50 50.50 47.34 1,067,300
Aug 28, 2023 50.50 50.75 50.25 50.50 47.34 772,000
Aug 25, 2023 50.50 50.75 50.25 50.50 47.34 2,061,700
Aug 24, 2023 50.75 50.75 50.00 50.25 47.11 2,307,400
Aug 23, 2023 50.75 51.00 50.50 50.75 47.58 1,093,100
Aug 22, 2023 50.75 51.00 50.50 50.50 47.34 1,273,400
Aug 21, 2023 50.25 50.75 50.25 50.75 47.58 1,358,600
Aug 18, 2023 51.00 51.25 50.25 50.25 47.11 2,052,100
Aug 17, 2023 51.25 51.50 50.50 51.00 47.81 1,650,700
Aug 16, 2023 50.25 51.25 50.25 51.00 47.81 1,785,100
Aug 15, 2023 51.50 51.75 50.00 50.25 47.11 2,869,300
Aug 11, 2023 51.25 51.50 50.75 51.50 48.28 951,400
Aug 10, 2023 51.25 51.25 50.75 51.00 47.81 1,304,100
Aug 9, 2023 50.00 51.50 50.00 51.50 48.28 2,972,300
Aug 8, 2023 50.25 50.25 49.50 49.50 46.41 1,444,300
Aug 7, 2023 50.00 50.50 49.75 50.00 46.87 1,430,500
Aug 4, 2023 49.75 50.50 49.75 50.00 46.87 805,500
Aug 3, 2023 50.50 50.75 49.50 49.75 46.64 2,524,100
Aug 2, 2023 50.00 51.00 49.75 50.75 47.58 2,637,800
Jul 31, 2023 50.25 50.25 49.75 50.00 46.87 758,400
Jul 27, 2023 51.25 51.25 50.00 50.25 47.11 2,486,300
Jul 26, 2023 49.75 51.00 49.50 51.00 47.81 3,419,800
Jul 25, 2023 49.50 49.75 49.25 49.75 46.64 937,700
Jul 24, 2023 49.50 50.00 49.25 49.50 46.41 1,081,600
Jul 21, 2023 49.75 50.00 49.50 49.75 46.64 1,736,400
Jul 20, 2023 50.25 50.50 49.50 50.00 46.87 2,165,900
Jul 19, 2023 50.25 50.75 49.75 50.25 47.11 2,809,300
Jul 18, 2023 49.75 50.00 49.25 49.75 46.64 1,792,800
Jul 17, 2023 49.25 49.75 49.00 49.50 46.41 1,071,200
Jul 14, 2023 47.75 49.00 47.75 49.00 45.94 1,554,100
Jul 13, 2023 47.75 48.00 47.50 47.75 44.77 1,507,000
Jul 12, 2023 48.50 49.00 48.00 48.00 45.00 1,117,200
Jul 11, 2023 48.50 49.00 48.00 48.50 45.47 1,731,700
Jul 10, 2023 48.25 48.75 48.00 48.50 45.47 2,958,800
Jul 7, 2023 48.75 49.00 48.50 48.50 45.47 1,334,500
Jul 6, 2023 48.50 49.00 48.25 49.00 45.94 1,640,600
Jul 5, 2023 49.50 49.75 48.50 48.75 45.70 2,167,200
Jul 4, 2023 49.50 50.00 49.25 49.50 46.41 2,213,300
Jul 3, 2023 49.75 50.00 49.25 49.25 46.17 961,500
Jun 30, 2023 48.25 49.75 48.25 49.75 46.64 2,182,600
Jun 29, 2023 48.25 48.75 48.00 48.25 45.23 2,819,100
Jun 28, 2023 49.75 49.75 47.75 48.25 45.23 4,153,400
Jun 27, 2023 49.00 49.75 48.75 49.25 46.17 955,800
Jun 26, 2023 49.25 49.50 48.25 49.00 45.94 2,055,600
Jun 23, 2023 49.75 49.75 48.75 49.25 46.17 1,837,700
Jun 22, 2023 49.75 50.00 49.25 49.75 46.64 1,049,500
Jun 21, 2023 49.75 50.00 49.25 49.50 46.41 1,622,600
Jun 20, 2023 50.00 50.50 49.50 49.50 46.41 1,745,600
Jun 19, 2023 49.25 50.00 49.25 49.75 46.64 1,531,200
Jun 16, 2023 49.75 50.25 48.75 49.25 46.17 3,626,700
Jun 15, 2023 49.50 50.00 49.50 49.75 46.64 1,241,000
Jun 14, 2023 51.50 51.75 49.50 49.75 46.64 4,765,000
Jun 13, 2023 50.25 51.25 50.00 51.25 48.05 3,158,000
Jun 12, 2023 52.00 52.00 50.00 50.25 47.11 3,986,000
Jun 9, 2023 51.00 52.00 50.75 52.00 48.75 3,566,900
Jun 8, 2023 52.00 52.00 49.50 51.00 47.81 5,474,900
Jun 7, 2023 51.25 51.75 51.25 51.75 48.52 2,128,000
Jun 6, 2023 51.25 51.75 51.00 51.25 48.05 2,248,500
Jun 2, 2023 51.75 52.50 50.75 51.00 47.81 5,019,000
Jun 1, 2023 51.75 52.00 51.25 52.00 48.75 1,573,800
May 31, 2023 50.50 51.75 50.50 51.75 48.52 3,711,100
May 30, 2023 50.75 51.00 50.25 50.50 47.34 2,188,300
May 29, 2023 50.25 51.00 50.00 50.75 47.58 3,834,300
May 26, 2023 50.00 50.50 49.75 50.25 47.11 3,906,900
May 25, 2023 50.25 50.50 49.50 50.00 46.87 2,905,500
May 24, 2023 50.00 50.75 50.00 50.50 47.34 3,175,500
May 23, 2023 49.50 50.50 49.50 50.50 47.34 3,928,500
May 22, 2023 49.25 49.50 48.50 49.50 46.41 4,197,200
May 19, 2023 49.25 49.50 48.50 49.50 46.41 3,613,200
May 18, 2023 48.50 49.25 48.25 49.00 45.94 3,594,200
May 17, 2023 47.75 48.50 47.75 48.25 45.23 4,494,600
May 16, 2023 46.25 47.50 46.25 47.50 44.53 3,792,800
May 15, 2023 46.00 46.25 45.75 46.25 43.36 2,287,400
May 12, 2023 46.00 46.00 45.25 46.00 43.12 3,253,800
May 11, 2023 46.00 46.00 45.50 46.00 43.12 1,388,900
May 10, 2023 46.00 46.00 45.50 45.75 42.89 1,607,200
May 9, 2023 46.75 46.75 45.75 46.00 43.12 4,501,800
May 8, 2023 45.25 46.75 44.50 46.75 43.83 4,734,500
May 3, 2023 43.75 45.25 43.75 45.00 42.19 7,423,400
May 2, 2023 43.25 43.75 43.25 43.75 41.02 1,335,400
Apr 28, 2023 43.50 43.50 43.25 43.25 40.55 1,333,900
Apr 27, 2023 43.25 43.50 43.25 43.50 40.78 1,712,700
Apr 26, 2023 43.25 43.50 43.00 43.25 40.55 1,517,700
Apr 25, 2023 43.50 43.50 42.75 43.00 40.31 3,467,400