Thanachart Capital PCL (BKK:TCAP)
Thailand · Delayed Price · Currency is THB 74.25
+1.25 (1.71%)
Jul 24, 2026, 4:35 PM ICT
Thanachart Capital PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 71.25 | 74.00 | 71.00 | 73.00 | 73.00 | 3.91% | 7,444,727 |
| Jul 22, 2026 | 71.50 | 72.00 | 69.50 | 70.25 | 70.25 | -4.10% | 5,491,385 |
| Jul 21, 2026 | 74.50 | 75.00 | 71.50 | 73.25 | 73.25 | -1.68% | 6,013,104 |
| Jul 20, 2026 | 72.00 | 74.50 | 71.25 | 74.50 | 74.50 | 4.20% | 6,139,449 |
| Jul 17, 2026 | 71.75 | 72.25 | 71.50 | 71.50 | 71.50 | -1.04% | 2,645,284 |
| Jul 16, 2026 | 72.00 | 73.00 | 72.00 | 72.25 | 72.25 | -0.34% | 2,517,404 |
| Jul 15, 2026 | 72.50 | 72.50 | 71.75 | 72.50 | 72.50 | 1.05% | 2,024,293 |
| Jul 14, 2026 | 71.75 | 72.75 | 71.50 | 71.75 | 71.75 | -1.03% | 2,765,603 |
| Jul 13, 2026 | 71.50 | 72.50 | 71.25 | 72.50 | 72.50 | 1.05% | 4,657,482 |
| Jul 10, 2026 | 72.00 | 72.00 | 71.25 | 71.75 | 71.75 | - | 1,366,798 |
| Jul 9, 2026 | 71.25 | 72.75 | 71.25 | 71.75 | 71.75 | 0.70% | 2,653,002 |
| Jul 8, 2026 | 71.25 | 72.50 | 71.00 | 71.25 | 71.25 | 0.71% | 3,261,217 |
| Jul 7, 2026 | 70.50 | 72.00 | 70.25 | 70.75 | 70.75 | 0.71% | 3,174,941 |
| Jul 6, 2026 | 70.00 | 70.75 | 69.00 | 70.25 | 70.25 | 0.72% | 2,916,688 |
| Jul 3, 2026 | 69.00 | 70.25 | 68.50 | 69.75 | 69.75 | 1.45% | 4,803,791 |
| Jul 2, 2026 | 67.25 | 69.25 | 67.25 | 68.75 | 68.75 | 2.61% | 4,878,576 |
| Jul 1, 2026 | 67.75 | 67.75 | 66.75 | 67.00 | 67.00 | -0.74% | 2,193,810 |
| Jun 30, 2026 | 66.25 | 67.50 | 66.25 | 67.50 | 67.50 | 1.89% | 3,087,714 |
| Jun 29, 2026 | 66.00 | 66.75 | 65.25 | 66.25 | 66.25 | 0.76% | 2,990,720 |
| Jun 26, 2026 | 64.75 | 65.75 | 64.75 | 65.75 | 65.75 | 1.54% | 1,903,037 |
| Jun 25, 2026 | 64.75 | 65.25 | 64.50 | 64.75 | 64.75 | - | 2,278,746 |
| Jun 24, 2026 | 64.50 | 65.00 | 64.25 | 64.75 | 64.75 | 0.78% | 994,662 |
| Jun 23, 2026 | 64.25 | 65.00 | 64.00 | 64.25 | 64.25 | -0.39% | 1,673,440 |
| Jun 22, 2026 | 65.25 | 65.25 | 64.00 | 64.50 | 64.50 | -1.15% | 2,311,955 |
| Jun 19, 2026 | 65.50 | 66.25 | 65.25 | 65.25 | 65.25 | - | 4,964,388 |
| Jun 18, 2026 | 62.25 | 65.25 | 62.00 | 65.25 | 65.25 | 4.82% | 5,764,185 |
| Jun 17, 2026 | 62.75 | 63.00 | 61.50 | 62.25 | 62.25 | - | 2,559,714 |
| Jun 16, 2026 | 61.00 | 63.00 | 61.00 | 62.25 | 62.25 | 2.05% | 4,290,622 |
| Jun 15, 2026 | 61.50 | 61.75 | 60.75 | 61.00 | 61.00 | 0.41% | 1,683,419 |
| Jun 12, 2026 | 60.50 | 61.25 | 60.50 | 60.75 | 60.75 | 0.83% | 1,562,631 |
| Jun 11, 2026 | 59.75 | 60.50 | 59.75 | 60.25 | 60.25 | 0.84% | 1,467,823 |
| Jun 10, 2026 | 60.00 | 60.50 | 59.75 | 59.75 | 59.75 | -0.83% | 1,278,311 |
| Jun 9, 2026 | 60.00 | 60.50 | 60.00 | 60.25 | 60.25 | 0.42% | 1,268,119 |
| Jun 8, 2026 | 61.00 | 61.25 | 60.00 | 60.00 | 60.00 | -1.64% | 2,922,044 |
| Jun 5, 2026 | 61.25 | 61.75 | 60.75 | 61.00 | 61.00 | -0.41% | 1,517,421 |
| Jun 4, 2026 | 61.00 | 61.75 | 60.50 | 61.25 | 61.25 | - | 4,000,622 |
| Jun 2, 2026 | 59.75 | 61.25 | 59.75 | 61.25 | 61.25 | 2.51% | 2,619,714 |
| May 29, 2026 | 60.00 | 60.50 | 59.75 | 59.75 | 59.75 | -0.42% | 1,931,636 |
| May 28, 2026 | 61.00 | 61.00 | 59.50 | 60.00 | 60.00 | -1.64% | 3,393,277 |
| May 27, 2026 | 60.50 | 61.00 | 60.25 | 61.00 | 61.00 | 0.83% | 1,732,517 |
| May 26, 2026 | 60.00 | 60.50 | 60.00 | 60.50 | 60.50 | 0.41% | 544,651 |
| May 25, 2026 | 59.75 | 60.25 | 59.75 | 60.25 | 60.25 | 0.84% | 1,620,861 |
| May 22, 2026 | 59.50 | 59.75 | 59.25 | 59.75 | 59.75 | 0.42% | 792,522 |
| May 21, 2026 | 59.50 | 59.75 | 59.00 | 59.50 | 59.50 | - | 921,939 |
| May 20, 2026 | 59.00 | 59.50 | 58.75 | 59.50 | 59.50 | 0.85% | 1,160,779 |
| May 19, 2026 | 59.00 | 59.50 | 58.75 | 59.00 | 59.00 | -0.42% | 1,042,092 |
| May 18, 2026 | 59.50 | 59.50 | 58.75 | 59.25 | 59.25 | - | 1,500,517 |
| May 15, 2026 | 59.00 | 59.50 | 58.75 | 59.25 | 59.25 | 0.85% | 1,778,429 |
| May 14, 2026 | 58.50 | 59.00 | 58.00 | 58.75 | 58.75 | 0.43% | 1,518,514 |
| May 13, 2026 | 59.00 | 59.75 | 58.25 | 58.50 | 58.50 | -0.43% | 3,915,097 |