Thanachart Capital PCL (BKK:TCAP)
Thailand · Delayed Price · Currency is THB 48.25
-1.00 (-2.03%)
Aug 1, 2025, 4:38 PM ICT
Thanachart Capital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 49.00 | 49.25 | 48.25 | 48.25 | 48.25 | -2.03% | 3,198,323 |
| Jul 31, 2025 | 48.75 | 49.50 | 48.00 | 49.25 | 49.25 | 1.55% | 5,237,389 |
| Jul 30, 2025 | 48.25 | 49.00 | 48.00 | 48.50 | 48.50 | 0.52% | 2,864,212 |
| Jul 29, 2025 | 48.00 | 48.50 | 48.00 | 48.25 | 48.25 | 0.52% | 2,165,841 |
| Jul 25, 2025 | 48.00 | 48.00 | 47.50 | 48.00 | 48.00 | - | 940,562 |
| Jul 24, 2025 | 48.25 | 48.50 | 48.00 | 48.00 | 48.00 | -1.03% | 2,709,648 |
| Jul 23, 2025 | 48.00 | 48.50 | 47.75 | 48.50 | 48.50 | 1.04% | 1,759,336 |
| Jul 22, 2025 | 47.75 | 48.50 | 47.50 | 48.00 | 48.00 | 1.05% | 3,199,503 |
| Jul 21, 2025 | 47.50 | 47.75 | 47.00 | 47.50 | 47.50 | - | 1,948,462 |
| Jul 18, 2025 | 47.25 | 48.00 | 47.25 | 47.50 | 47.50 | - | 1,528,196 |
| Jul 17, 2025 | 47.00 | 47.50 | 47.00 | 47.50 | 47.50 | 1.60% | 2,464,306 |
| Jul 16, 2025 | 47.25 | 47.25 | 46.75 | 46.75 | 46.75 | -0.53% | 1,480,207 |
| Jul 15, 2025 | 47.00 | 47.25 | 46.50 | 47.00 | 47.00 | -0.53% | 1,507,067 |
| Jul 14, 2025 | 47.00 | 47.25 | 46.75 | 47.25 | 47.25 | 1.07% | 584,428 |
| Jul 11, 2025 | 46.50 | 47.00 | 46.50 | 46.75 | 46.75 | 0.54% | 1,039,048 |
| Jul 9, 2025 | 47.00 | 47.00 | 46.50 | 46.50 | 46.50 | -0.53% | 1,482,909 |
| Jul 8, 2025 | 47.00 | 47.00 | 46.50 | 46.75 | 46.75 | -1.06% | 2,013,337 |
| Jul 7, 2025 | 46.00 | 47.25 | 46.00 | 47.25 | 47.25 | 2.16% | 1,656,088 |
| Jul 4, 2025 | 46.75 | 47.00 | 46.25 | 46.25 | 46.25 | -1.07% | 933,974 |
| Jul 3, 2025 | 46.50 | 47.00 | 46.50 | 46.75 | 46.75 | - | 1,400,431 |
| Jul 2, 2025 | 46.25 | 46.75 | 45.75 | 46.75 | 46.75 | 1.08% | 2,282,315 |
| Jul 1, 2025 | 46.00 | 46.25 | 45.50 | 46.25 | 46.25 | 1.09% | 1,848,239 |
| Jun 30, 2025 | 46.25 | 46.50 | 45.50 | 45.75 | 45.75 | -1.08% | 8,555,863 |
| Jun 27, 2025 | 46.50 | 46.50 | 45.75 | 46.25 | 46.25 | -0.54% | 1,320,172 |
| Jun 26, 2025 | 46.25 | 46.75 | 46.00 | 46.50 | 46.50 | 1.09% | 1,956,709 |
| Jun 25, 2025 | 46.25 | 46.50 | 45.50 | 46.00 | 46.00 | - | 1,777,069 |
| Jun 24, 2025 | 45.00 | 46.25 | 45.00 | 46.00 | 46.00 | 3.37% | 2,516,557 |
| Jun 23, 2025 | 45.50 | 45.50 | 44.25 | 44.50 | 44.50 | -2.73% | 3,885,597 |
| Jun 20, 2025 | 46.00 | 46.50 | 45.75 | 45.75 | 45.75 | -0.54% | 7,792,795 |
| Jun 19, 2025 | 46.50 | 46.75 | 46.00 | 46.00 | 46.00 | -2.13% | 2,577,810 |
| Jun 18, 2025 | 47.25 | 47.25 | 46.50 | 47.00 | 47.00 | -0.53% | 1,840,520 |
| Jun 17, 2025 | 47.25 | 47.25 | 46.75 | 47.25 | 47.25 | 0.53% | 958,534 |
| Jun 16, 2025 | 47.25 | 47.25 | 46.75 | 47.00 | 47.00 | -0.53% | 627,478 |
| Jun 13, 2025 | 46.75 | 47.25 | 46.50 | 47.25 | 47.25 | 0.53% | 1,181,277 |
| Jun 12, 2025 | 47.00 | 47.25 | 46.50 | 47.00 | 47.00 | -0.53% | 1,746,813 |
| Jun 11, 2025 | 47.50 | 48.00 | 47.00 | 47.25 | 47.25 | -0.53% | 3,211,140 |
| Jun 10, 2025 | 47.00 | 47.50 | 47.00 | 47.50 | 47.50 | 1.06% | 685,289 |
| Jun 9, 2025 | 47.50 | 47.50 | 47.00 | 47.00 | 47.00 | -1.05% | 1,431,476 |
| Jun 6, 2025 | 47.50 | 47.50 | 47.00 | 47.50 | 47.50 | - | 977,716 |
| Jun 5, 2025 | 46.75 | 47.50 | 46.75 | 47.50 | 47.50 | 1.60% | 950,814 |
| Jun 4, 2025 | 47.00 | 47.25 | 46.50 | 46.75 | 46.75 | -1.06% | 2,556,246 |
| May 30, 2025 | 47.00 | 47.25 | 46.75 | 47.25 | 47.25 | 0.53% | 1,512,988 |
| May 29, 2025 | 47.50 | 47.75 | 46.75 | 47.00 | 47.00 | -0.53% | 3,780,550 |
| May 28, 2025 | 47.25 | 47.75 | 47.00 | 47.25 | 47.25 | - | 1,599,399 |
| May 27, 2025 | 47.50 | 47.50 | 46.75 | 47.25 | 47.25 | -0.53% | 2,856,414 |
| May 26, 2025 | 48.00 | 48.25 | 47.25 | 47.50 | 47.50 | -1.04% | 1,803,729 |
| May 23, 2025 | 48.00 | 48.50 | 47.75 | 48.00 | 48.00 | - | 1,447,859 |
| May 22, 2025 | 48.25 | 48.50 | 47.75 | 48.00 | 48.00 | -1.03% | 1,693,792 |
| May 21, 2025 | 49.00 | 49.00 | 48.25 | 48.50 | 48.50 | -1.02% | 2,107,328 |
| May 20, 2025 | 48.75 | 49.50 | 48.75 | 49.00 | 49.00 | 0.51% | 2,725,466 |