Thanachart Capital PCL (BKK:TCAP)
Thailand · Delayed Price · Currency is THB 60.00
+0.25 (0.42%)
May 25, 2026, 11:04 AM ICT
Thanachart Capital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 58.00 | 59.00 | 57.75 | 58.75 | 58.75 | 2.62% | 3,085,327 |
| May 11, 2026 | 57.25 | 58.00 | 56.75 | 57.25 | 57.25 | 0.44% | 2,619,479 |
| May 8, 2026 | 56.75 | 57.25 | 56.75 | 57.00 | 57.00 | 0.44% | 625,122 |
| May 7, 2026 | 57.25 | 57.50 | 56.75 | 56.75 | 56.75 | -0.87% | 966,493 |
| May 6, 2026 | 56.75 | 57.75 | 56.50 | 57.25 | 57.25 | 0.44% | 2,460,670 |
| May 5, 2026 | 56.25 | 57.00 | 56.25 | 57.00 | 57.00 | 1.79% | 2,463,093 |
| Apr 30, 2026 | 56.25 | 56.50 | 56.00 | 56.00 | 56.00 | -1.32% | 2,022,504 |
| Apr 29, 2026 | 55.25 | 56.75 | 55.25 | 56.75 | 56.75 | 2.71% | 1,939,745 |
| Apr 28, 2026 | 55.00 | 55.50 | 54.75 | 55.25 | 55.25 | 0.45% | 2,416,171 |
| Apr 27, 2026 | 55.25 | 55.50 | 55.00 | 55.00 | 55.00 | 0.46% | 1,002,889 |
| Apr 24, 2026 | 55.00 | 55.00 | 54.25 | 54.75 | 54.75 | -0.90% | 2,195,642 |
| Apr 23, 2026 | 55.75 | 55.75 | 55.00 | 55.25 | 55.25 | -1.34% | 1,797,754 |
| Apr 22, 2026 | 56.50 | 57.50 | 56.00 | 56.00 | 56.00 | -1.32% | 3,386,649 |
| Apr 21, 2026 | 55.75 | 57.00 | 55.75 | 56.75 | 56.75 | 1.79% | 2,399,153 |
| Apr 20, 2026 | 55.25 | 56.25 | 55.25 | 55.75 | 55.75 | 0.90% | 1,853,996 |
| Apr 17, 2026 | 56.00 | 56.00 | 55.25 | 55.25 | 55.25 | -1.34% | 1,970,172 |
| Apr 16, 2026 | 55.50 | 56.25 | 55.50 | 56.00 | 56.00 | 0.36% | 3,804,540 |
| Apr 10, 2026 | 58.25 | 58.50 | 57.75 | 58.00 | 55.80 | - | 2,405,347 |
| Apr 9, 2026 | 58.25 | 58.50 | 57.75 | 58.00 | 55.80 | -0.85% | 1,852,542 |
| Apr 8, 2026 | 58.25 | 58.75 | 57.75 | 58.50 | 56.28 | 1.74% | 2,397,711 |
| Apr 7, 2026 | 57.50 | 58.00 | 57.25 | 57.50 | 55.32 | - | 2,127,017 |
| Apr 3, 2026 | 57.50 | 57.75 | 57.25 | 57.50 | 55.32 | 0.44% | 1,346,777 |
| Apr 2, 2026 | 57.50 | 57.75 | 57.00 | 57.25 | 55.08 | -0.43% | 1,754,516 |
| Apr 1, 2026 | 57.50 | 58.00 | 57.00 | 57.50 | 55.32 | 1.32% | 3,049,903 |
| Mar 31, 2026 | 56.50 | 56.75 | 56.25 | 56.75 | 54.60 | 0.89% | 2,567,863 |
| Mar 30, 2026 | 56.25 | 56.50 | 56.00 | 56.25 | 54.12 | -0.88% | 1,434,880 |
| Mar 27, 2026 | 56.50 | 57.00 | 56.25 | 56.75 | 54.60 | 1.34% | 2,155,114 |
| Mar 26, 2026 | 56.00 | 56.75 | 56.00 | 56.00 | 53.88 | - | 3,100,178 |
| Mar 25, 2026 | 55.75 | 56.25 | 55.25 | 56.00 | 53.88 | 0.90% | 2,322,822 |
| Mar 24, 2026 | 55.50 | 55.75 | 55.00 | 55.50 | 53.39 | 1.37% | 2,947,761 |
| Mar 23, 2026 | 54.75 | 55.50 | 54.25 | 54.75 | 52.67 | -1.35% | 3,911,860 |
| Mar 20, 2026 | 55.75 | 56.00 | 55.25 | 55.50 | 53.39 | 0.45% | 3,645,096 |
| Mar 19, 2026 | 56.00 | 56.25 | 55.25 | 55.25 | 53.15 | -1.34% | 3,486,622 |
| Mar 18, 2026 | 56.00 | 56.75 | 56.00 | 56.00 | 53.88 | - | 2,522,420 |
| Mar 17, 2026 | 56.25 | 56.50 | 55.75 | 56.00 | 53.88 | 0.45% | 1,674,586 |
| Mar 16, 2026 | 56.00 | 56.75 | 55.75 | 55.75 | 53.64 | -0.45% | 2,897,430 |
| Mar 13, 2026 | 56.50 | 56.75 | 55.75 | 56.00 | 53.88 | -0.88% | 2,755,554 |
| Mar 12, 2026 | 56.50 | 56.75 | 55.75 | 56.50 | 54.36 | - | 3,509,127 |
| Mar 11, 2026 | 56.75 | 57.00 | 56.25 | 56.50 | 54.36 | - | 2,532,368 |
| Mar 10, 2026 | 56.25 | 56.75 | 55.50 | 56.50 | 54.36 | 1.80% | 3,235,203 |
| Mar 9, 2026 | 54.50 | 55.50 | 53.75 | 55.50 | 53.39 | -2.20% | 4,992,183 |
| Mar 6, 2026 | 56.00 | 57.00 | 56.00 | 56.75 | 54.60 | - | 2,739,950 |