Thanachart Capital PCL (BKK:TCAP)
Thailand · Delayed Price · Currency is THB 51.25
+0.25 (0.49%)
Oct 30, 2025, 10:44 AM ICT
Thanachart Capital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 51.25 | 51.25 | 51.00 | 51.00 | 51.00 | -0.49% | 925,560 |
| Oct 28, 2025 | 52.00 | 52.00 | 51.00 | 51.25 | 51.25 | -1.44% | 1,833,791 |
| Oct 27, 2025 | 52.50 | 52.50 | 51.75 | 52.00 | 52.00 | -0.48% | 1,807,726 |
| Oct 24, 2025 | 52.00 | 52.50 | 52.00 | 52.25 | 52.25 | 0.97% | 2,906,817 |
| Oct 22, 2025 | 52.25 | 52.25 | 51.75 | 51.75 | 51.75 | -0.96% | 2,863,688 |
| Oct 21, 2025 | 51.75 | 52.25 | 51.50 | 52.25 | 52.25 | 0.97% | 3,551,341 |
| Oct 20, 2025 | 51.50 | 52.00 | 51.25 | 51.75 | 51.75 | 0.49% | 2,200,754 |
| Oct 17, 2025 | 51.25 | 51.75 | 51.00 | 51.50 | 51.50 | - | 2,530,521 |
| Oct 16, 2025 | 51.00 | 51.75 | 51.00 | 51.50 | 51.50 | 0.98% | 3,241,555 |
| Oct 15, 2025 | 50.00 | 51.00 | 49.75 | 51.00 | 51.00 | 2.51% | 3,324,917 |
| Oct 14, 2025 | 50.25 | 50.25 | 49.75 | 49.75 | 49.75 | -1.00% | 1,297,236 |
| Oct 10, 2025 | 50.25 | 50.50 | 50.00 | 50.25 | 50.25 | - | 989,316 |
| Oct 9, 2025 | 50.50 | 50.50 | 50.00 | 50.25 | 50.25 | -0.50% | 932,856 |
| Oct 8, 2025 | 50.50 | 50.75 | 50.00 | 50.50 | 50.50 | 0.50% | 1,144,186 |
| Oct 7, 2025 | 50.25 | 50.50 | 50.00 | 50.25 | 50.25 | 0.50% | 1,046,701 |
| Oct 6, 2025 | 50.25 | 50.25 | 50.00 | 50.00 | 50.00 | -0.50% | 302,735 |
| Oct 3, 2025 | 50.25 | 50.50 | 50.00 | 50.25 | 50.25 | - | 616,814 |
| Oct 2, 2025 | 50.00 | 50.50 | 50.00 | 50.25 | 50.25 | 0.50% | 1,034,059 |
| Oct 1, 2025 | 50.25 | 50.25 | 49.75 | 50.00 | 50.00 | -0.50% | 1,137,210 |
| Sep 30, 2025 | 50.25 | 50.50 | 50.00 | 50.25 | 50.25 | - | 1,024,680 |
| Sep 29, 2025 | 50.50 | 50.75 | 50.00 | 50.25 | 50.25 | -0.50% | 1,357,156 |
| Sep 26, 2025 | 50.25 | 50.50 | 50.25 | 50.50 | 50.50 | 0.50% | 413,075 |
| Sep 25, 2025 | 49.75 | 50.50 | 49.75 | 50.25 | 50.25 | 0.50% | 1,908,005 |
| Sep 24, 2025 | 50.00 | 50.25 | 49.75 | 50.00 | 50.00 | - | 2,074,582 |
| Sep 23, 2025 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | -0.50% | 990,432 |
| Sep 22, 2025 | 50.50 | 50.75 | 50.00 | 50.25 | 50.25 | -0.50% | 2,277,643 |
| Sep 19, 2025 | 50.75 | 51.00 | 50.50 | 50.50 | 50.50 | -0.49% | 2,661,093 |
| Sep 18, 2025 | 50.75 | 51.00 | 50.50 | 50.75 | 50.75 | 0.50% | 1,147,105 |
| Sep 17, 2025 | 51.00 | 51.00 | 50.25 | 50.50 | 50.50 | -0.98% | 2,101,743 |
| Sep 16, 2025 | 50.50 | 51.25 | 50.25 | 51.00 | 51.00 | 0.99% | 3,561,029 |
| Sep 15, 2025 | 50.25 | 50.50 | 50.00 | 50.50 | 50.50 | 1.00% | 813,977 |
| Sep 12, 2025 | 50.00 | 50.50 | 49.75 | 50.00 | 50.00 | -2.44% | 3,567,677 |
| Sep 11, 2025 | 51.75 | 52.00 | 51.00 | 51.25 | 49.95 | -0.97% | 7,184,314 |
| Sep 10, 2025 | 51.00 | 52.00 | 51.00 | 51.75 | 50.44 | 0.98% | 4,050,113 |
| Sep 9, 2025 | 51.25 | 51.25 | 50.75 | 51.25 | 49.95 | - | 2,165,910 |
| Sep 8, 2025 | 51.00 | 51.25 | 50.75 | 51.25 | 49.95 | 0.99% | 2,536,121 |
| Sep 5, 2025 | 50.75 | 51.00 | 50.50 | 50.75 | 49.46 | - | 1,998,529 |
| Sep 4, 2025 | 51.00 | 51.00 | 50.50 | 50.75 | 49.46 | -0.49% | 1,134,984 |
| Sep 3, 2025 | 51.25 | 51.25 | 50.50 | 51.00 | 49.71 | -0.49% | 1,418,104 |
| Sep 2, 2025 | 51.00 | 51.50 | 50.75 | 51.25 | 49.95 | 0.99% | 2,218,127 |
| Sep 1, 2025 | 50.75 | 51.25 | 50.50 | 50.75 | 49.46 | - | 1,160,074 |
| Aug 29, 2025 | 50.75 | 51.25 | 50.75 | 50.75 | 49.46 | - | 2,874,577 |
| Aug 28, 2025 | 50.50 | 51.00 | 50.50 | 50.75 | 49.46 | - | 713,575 |
| Aug 27, 2025 | 50.75 | 51.00 | 50.25 | 50.75 | 49.46 | - | 1,495,056 |
| Aug 26, 2025 | 50.50 | 51.00 | 50.50 | 50.75 | 49.46 | -0.49% | 1,371,734 |
| Aug 25, 2025 | 50.50 | 51.00 | 50.50 | 51.00 | 49.71 | 1.49% | 704,116 |
| Aug 22, 2025 | 50.75 | 50.75 | 50.25 | 50.25 | 48.98 | -0.99% | 1,037,235 |
| Aug 21, 2025 | 50.75 | 50.75 | 50.25 | 50.75 | 49.46 | 0.50% | 1,918,778 |
| Aug 20, 2025 | 50.50 | 50.75 | 50.25 | 50.50 | 49.22 | 0.50% | 1,072,942 |
| Aug 19, 2025 | 50.50 | 50.75 | 50.25 | 50.25 | 48.98 | - | 1,016,242 |