Thanachart Capital PCL (BKK:TCAP)
Thailand · Delayed Price · Currency is THB 84.25
+0.50 (0.60%)
Sep 23, 2026, 4:35 PM ICT
Thanachart Capital PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 83.75 | 84.50 | 83.25 | 84.25 | 84.25 | 0.60% | 1,693,757 |
| Sep 22, 2026 | 84.25 | 84.50 | 83.25 | 83.75 | 83.75 | -0.89% | 2,705,119 |
| Sep 21, 2026 | 84.00 | 85.00 | 83.25 | 84.50 | 84.50 | 0.60% | 2,098,768 |
| Sep 18, 2026 | 83.25 | 84.75 | 83.25 | 84.00 | 84.00 | 1.20% | 4,407,159 |
| Sep 17, 2026 | 82.75 | 83.75 | 82.50 | 83.00 | 83.00 | 0.91% | 3,066,132 |
| Sep 16, 2026 | 82.50 | 83.00 | 82.00 | 82.25 | 82.25 | -0.90% | 1,590,693 |
| Sep 15, 2026 | 82.25 | 83.00 | 82.25 | 83.00 | 83.00 | 0.91% | 2,180,196 |
| Sep 14, 2026 | 81.25 | 83.25 | 81.25 | 82.25 | 82.25 | 0.92% | 2,503,051 |
| Sep 11, 2026 | 81.25 | 81.75 | 80.00 | 81.50 | 81.50 | - | 4,958,595 |
| Sep 10, 2026 | 82.50 | 83.75 | 82.25 | 83.00 | 81.50 | 0.61% | 3,793,561 |
| Sep 9, 2026 | 83.00 | 84.00 | 82.00 | 82.50 | 81.01 | -0.60% | 4,995,472 |
| Sep 8, 2026 | 83.00 | 83.75 | 82.75 | 83.00 | 81.50 | -0.60% | 1,869,026 |
| Sep 7, 2026 | 82.25 | 83.50 | 82.00 | 83.50 | 81.99 | 0.60% | 1,897,863 |
| Sep 4, 2026 | 83.00 | 83.00 | 81.25 | 83.00 | 81.50 | - | 2,574,951 |
| Sep 3, 2026 | 83.00 | 83.50 | 82.00 | 83.00 | 81.50 | 0.91% | 2,128,936 |
| Sep 2, 2026 | 83.75 | 83.75 | 82.25 | 82.25 | 80.76 | -0.60% | 3,202,263 |
| Sep 1, 2026 | 85.25 | 85.25 | 82.50 | 82.75 | 81.25 | -3.50% | 5,338,327 |
| Aug 31, 2026 | 85.50 | 86.75 | 85.00 | 85.75 | 84.20 | - | 4,095,401 |
| Aug 28, 2026 | 85.75 | 86.75 | 85.25 | 85.75 | 84.20 | - | 3,509,027 |
| Aug 27, 2026 | 87.25 | 87.25 | 85.75 | 85.75 | 84.20 | -1.72% | 3,244,058 |
| Aug 26, 2026 | 87.50 | 88.25 | 86.75 | 87.25 | 85.67 | 0.87% | 4,770,672 |
| Aug 25, 2026 | 86.50 | 87.25 | 85.75 | 86.50 | 84.94 | -0.29% | 3,220,912 |
| Aug 24, 2026 | 87.75 | 88.00 | 86.50 | 86.75 | 85.18 | -0.57% | 2,122,662 |
| Aug 21, 2026 | 88.75 | 88.75 | 86.75 | 87.25 | 85.67 | -2.24% | 4,463,287 |
| Aug 20, 2026 | 87.00 | 89.25 | 86.25 | 89.25 | 87.64 | 2.88% | 5,213,507 |
| Aug 19, 2026 | 85.50 | 87.25 | 85.00 | 86.75 | 85.18 | 1.76% | 7,161,716 |
| Aug 18, 2026 | 87.25 | 87.25 | 84.50 | 85.25 | 83.71 | -1.16% | 5,918,449 |
| Aug 17, 2026 | 87.50 | 88.25 | 85.75 | 86.25 | 84.69 | -1.43% | 7,878,540 |
| Aug 14, 2026 | 89.50 | 89.75 | 86.50 | 87.50 | 85.92 | -1.96% | 9,050,318 |
| Aug 13, 2026 | 89.50 | 91.75 | 88.50 | 89.25 | 87.64 | - | 9,358,941 |
| Aug 11, 2026 | 88.00 | 89.75 | 87.00 | 89.25 | 87.64 | 3.48% | 8,380,771 |
| Aug 10, 2026 | 88.00 | 88.00 | 85.75 | 86.25 | 84.69 | -1.43% | 5,632,469 |
| Aug 7, 2026 | 88.00 | 88.50 | 87.50 | 87.50 | 85.92 | -0.85% | 4,797,321 |
| Aug 6, 2026 | 86.50 | 88.25 | 85.50 | 88.25 | 86.66 | 2.02% | 9,132,917 |
| Aug 5, 2026 | 86.75 | 87.75 | 86.25 | 86.50 | 84.94 | 0.87% | 8,418,778 |
| Aug 4, 2026 | 84.00 | 86.25 | 84.00 | 85.75 | 84.20 | 3.31% | 11,548,801 |
| Aug 3, 2026 | 78.50 | 84.75 | 78.50 | 83.00 | 81.50 | 6.07% | 17,453,862 |
| Jul 31, 2026 | 73.25 | 79.00 | 73.25 | 78.25 | 76.84 | 9.82% | 23,756,524 |
| Jul 30, 2026 | 72.75 | 72.75 | 70.75 | 71.25 | 69.96 | -3.39% | 8,802,470 |
| Jul 27, 2026 | 74.75 | 75.00 | 73.00 | 73.75 | 72.42 | -0.67% | 6,132,996 |
| Jul 24, 2026 | 72.50 | 74.50 | 72.25 | 74.25 | 72.91 | 1.71% | 5,847,472 |
| Jul 23, 2026 | 71.25 | 74.00 | 71.00 | 73.00 | 71.68 | 3.91% | 7,444,727 |
| Jul 22, 2026 | 71.50 | 72.00 | 69.50 | 70.25 | 68.98 | -4.10% | 5,491,385 |
| Jul 21, 2026 | 74.50 | 75.00 | 71.50 | 73.25 | 71.93 | -1.68% | 6,013,104 |
| Jul 20, 2026 | 72.00 | 74.50 | 71.25 | 74.50 | 73.15 | 4.20% | 6,139,449 |
| Jul 17, 2026 | 71.75 | 72.25 | 71.50 | 71.50 | 70.21 | -1.04% | 2,645,284 |
| Jul 16, 2026 | 72.00 | 73.00 | 72.00 | 72.25 | 70.94 | -0.34% | 2,517,404 |
| Jul 15, 2026 | 72.50 | 72.50 | 71.75 | 72.50 | 71.19 | 1.05% | 2,024,293 |
| Jul 14, 2026 | 71.75 | 72.75 | 71.50 | 71.75 | 70.45 | -1.03% | 2,765,603 |
| Jul 13, 2026 | 71.50 | 72.50 | 71.25 | 72.50 | 71.19 | 1.05% | 4,657,482 |