Thanachart Capital PCL (BKK:TCAP)
Thailand · Delayed Price · Currency is THB 77.50
+1.25 (1.64%)
Oct 12, 2026, 4:36 PM ICT
Thanachart Capital PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 77.25 | 78.00 | 77.00 | 77.50 | 77.50 | 1.64% | 3,200,140 |
| Oct 9, 2026 | 76.75 | 77.25 | 75.25 | 76.25 | 76.25 | -0.65% | 4,255,283 |
| Oct 8, 2026 | 78.25 | 78.50 | 76.25 | 76.75 | 76.75 | -3.15% | 4,019,169 |
| Oct 7, 2026 | 78.00 | 79.75 | 77.75 | 79.25 | 79.25 | 0.96% | 2,640,863 |
| Oct 6, 2026 | 79.75 | 80.00 | 78.25 | 78.50 | 78.50 | -0.63% | 2,032,534 |
| Oct 5, 2026 | 80.25 | 80.25 | 78.50 | 79.00 | 79.00 | -1.25% | 3,313,204 |
| Oct 2, 2026 | 80.00 | 81.00 | 79.50 | 80.00 | 80.00 | 0.95% | 3,166,568 |
| Oct 1, 2026 | 81.50 | 81.50 | 79.25 | 79.25 | 79.25 | -2.16% | 4,915,456 |
| Sep 30, 2026 | 82.50 | 83.25 | 80.75 | 81.00 | 81.00 | -2.99% | 4,904,088 |
| Sep 29, 2026 | 83.00 | 84.00 | 82.50 | 83.50 | 83.50 | 0.91% | 3,376,909 |
| Sep 28, 2026 | 82.50 | 83.50 | 82.25 | 82.75 | 82.75 | - | 1,621,688 |
| Sep 25, 2026 | 83.50 | 84.00 | 82.75 | 82.75 | 82.75 | -1.19% | 1,552,091 |
| Sep 24, 2026 | 83.75 | 84.00 | 83.25 | 83.75 | 83.75 | -0.59% | 1,631,416 |
| 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 |