Thai Capital Corporation PCL (BKK:TCC)
0.3200
0.00 (0.00%)
Aug 29, 2025, 4:37 PM ICT
BKK:TCC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | - | 1,230,600 |
Aug 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 211,900 |
Aug 27, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 257,600 |
Aug 26, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -3.03% | 662,022 |
Aug 25, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | - | 4,031,637 |
Aug 22, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 3.13% | 673,628 |
Aug 21, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | - | 153,901 |
Aug 20, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 3.23% | 177,500 |
Aug 19, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | - | 496,110 |
Aug 18, 2025 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | -3.13% | 1,442,505 |
Aug 15, 2025 | 0.30 | 0.34 | 0.30 | 0.32 | 0.32 | 6.67% | 3,550,230 |
Aug 14, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 247,701 |
Aug 13, 2025 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 3.33% | 2,460,920 |
Aug 8, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 644,800 |
Aug 7, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 3.33% | 1,667,648 |
Aug 6, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 512,920 |
Aug 5, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | - | 868,236 |
Aug 4, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 786,838 |
Aug 1, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 672,622 |
Jul 31, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 3.45% | 1,302,430 |
Jul 30, 2025 | 0.29 | 0.32 | 0.29 | 0.29 | 0.29 | - | 4,909,701 |
Jul 29, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 53,302 |
Jul 25, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 202,304 |
Jul 24, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -6.67% | 654,102 |
Jul 23, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 7.14% | 786,600 |
Jul 22, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 656,811 |
Jul 21, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 219,600 |
Jul 18, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 307,800 |
Jul 17, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -3.45% | 2,028,011 |
Jul 16, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | - | 642,320 |
Jul 15, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 743,903 |
Jul 14, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.41% | 431,200 |
Jul 11, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -6.90% | 623,302 |
Jul 9, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 37,109 |
Jul 8, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 158,310 |
Jul 7, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,387,301 |
Jul 4, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | - | 870,100 |
Jul 3, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,239,200 |
Jul 2, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 51,005 |
Jul 1, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 236,465 |
Jun 30, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 39,900 |
Jun 27, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 264,100 |
Jun 26, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 186,111 |
Jun 25, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | - | 272,588 |
Jun 24, 2025 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | 3.45% | 508,400 |
Jun 23, 2025 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | - | 231,427 |
Jun 20, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 188,308 |
Jun 19, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 277,402 |
Jun 18, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 464,523 |
Jun 17, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | - | 458,300 |