Thanachart Capital PCL (BKK:TCAP)
Thailand
· Delayed Price · Currency is THB 50.50
+0.50 (1.00%)
Sep 15, 2025, 3:59 PM ICT
Thanachart Capital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 50.00 | 50.50 | 49.75 | 50.00 | 50.00 | -2.44% | 3,567,677 |
| Sep 11, 2025 | 51.75 | 52.00 | 51.00 | 51.25 | 49.95 | -0.97% | 7,184,314 |
| Sep 10, 2025 | 51.00 | 52.00 | 51.00 | 51.75 | 50.44 | 0.98% | 4,050,113 |
| Sep 9, 2025 | 51.25 | 51.25 | 50.75 | 51.25 | 49.95 | - | 2,165,910 |
| Sep 8, 2025 | 51.00 | 51.25 | 50.75 | 51.25 | 49.95 | 0.99% | 2,536,121 |
| Sep 5, 2025 | 50.75 | 51.00 | 50.50 | 50.75 | 49.46 | - | 1,998,529 |
| Sep 4, 2025 | 51.00 | 51.00 | 50.50 | 50.75 | 49.46 | -0.49% | 1,134,984 |
| Sep 3, 2025 | 51.25 | 51.25 | 50.50 | 51.00 | 49.71 | -0.49% | 1,418,104 |
| Sep 2, 2025 | 51.00 | 51.50 | 50.75 | 51.25 | 49.95 | 0.99% | 2,218,127 |
| Sep 1, 2025 | 50.75 | 51.25 | 50.50 | 50.75 | 49.46 | - | 1,160,074 |
| Aug 29, 2025 | 50.75 | 51.25 | 50.75 | 50.75 | 49.46 | - | 2,874,577 |
| Aug 28, 2025 | 50.50 | 51.00 | 50.50 | 50.75 | 49.46 | - | 713,575 |
| Aug 27, 2025 | 50.75 | 51.00 | 50.25 | 50.75 | 49.46 | - | 1,495,056 |
| Aug 26, 2025 | 50.50 | 51.00 | 50.50 | 50.75 | 49.46 | -0.49% | 1,371,734 |
| Aug 25, 2025 | 50.50 | 51.00 | 50.50 | 51.00 | 49.71 | 1.49% | 704,116 |
| Aug 22, 2025 | 50.75 | 50.75 | 50.25 | 50.25 | 48.98 | -0.99% | 1,037,235 |
| Aug 21, 2025 | 50.75 | 50.75 | 50.25 | 50.75 | 49.46 | 0.50% | 1,918,778 |
| Aug 20, 2025 | 50.50 | 50.75 | 50.25 | 50.50 | 49.22 | 0.50% | 1,072,942 |
| Aug 19, 2025 | 50.50 | 50.75 | 50.25 | 50.25 | 48.98 | - | 1,016,242 |
| Aug 18, 2025 | 50.50 | 50.75 | 50.25 | 50.25 | 48.98 | -0.99% | 2,064,001 |
| Aug 15, 2025 | 50.75 | 50.75 | 50.00 | 50.75 | 49.46 | 0.50% | 1,700,732 |
| Aug 14, 2025 | 50.25 | 50.75 | 50.00 | 50.50 | 49.22 | 1.00% | 3,448,476 |
| Aug 13, 2025 | 49.75 | 50.50 | 49.75 | 50.00 | 48.73 | 1.52% | 4,340,479 |
| Aug 8, 2025 | 48.75 | 49.50 | 48.50 | 49.25 | 49.25 | 0.51% | 2,244,805 |
| Aug 7, 2025 | 48.75 | 49.25 | 48.75 | 49.00 | 49.00 | 1.03% | 1,580,819 |
| Aug 6, 2025 | 48.50 | 49.00 | 48.25 | 48.50 | 48.50 | 0.52% | 2,514,247 |
| Aug 5, 2025 | 48.75 | 48.75 | 48.00 | 48.25 | 48.25 | - | 1,633,495 |
| Aug 4, 2025 | 48.50 | 48.75 | 48.00 | 48.25 | 48.25 | - | 2,122,482 |
| Aug 1, 2025 | 49.00 | 49.25 | 48.25 | 48.25 | 48.25 | -2.03% | 3,198,323 |
| Jul 31, 2025 | 48.75 | 49.50 | 48.00 | 49.25 | 49.25 | 1.55% | 5,237,389 |
| Jul 30, 2025 | 48.25 | 49.00 | 48.00 | 48.50 | 48.50 | 0.52% | 2,864,212 |
| Jul 29, 2025 | 48.00 | 48.50 | 48.00 | 48.25 | 48.25 | 0.52% | 2,165,841 |
| Jul 25, 2025 | 48.00 | 48.00 | 47.50 | 48.00 | 48.00 | - | 940,562 |
| Jul 24, 2025 | 48.25 | 48.50 | 48.00 | 48.00 | 48.00 | -1.03% | 2,709,648 |
| Jul 23, 2025 | 48.00 | 48.50 | 47.75 | 48.50 | 48.50 | 1.04% | 1,759,336 |
| Jul 22, 2025 | 47.75 | 48.50 | 47.50 | 48.00 | 48.00 | 1.05% | 3,199,503 |
| Jul 21, 2025 | 47.50 | 47.75 | 47.00 | 47.50 | 47.50 | - | 1,948,462 |
| Jul 18, 2025 | 47.25 | 48.00 | 47.25 | 47.50 | 47.50 | - | 1,528,196 |
| Jul 17, 2025 | 47.00 | 47.50 | 47.00 | 47.50 | 47.50 | 1.60% | 2,464,306 |
| Jul 16, 2025 | 47.25 | 47.25 | 46.75 | 46.75 | 46.75 | -0.53% | 1,480,207 |
| Jul 15, 2025 | 47.00 | 47.25 | 46.50 | 47.00 | 47.00 | -0.53% | 1,507,067 |
| Jul 14, 2025 | 47.00 | 47.25 | 46.75 | 47.25 | 47.25 | 1.07% | 584,428 |
| Jul 11, 2025 | 46.50 | 47.00 | 46.50 | 46.75 | 46.75 | 0.54% | 1,039,048 |
| Jul 9, 2025 | 47.00 | 47.00 | 46.50 | 46.50 | 46.50 | -0.53% | 1,482,909 |
| Jul 8, 2025 | 47.00 | 47.00 | 46.50 | 46.75 | 46.75 | -1.06% | 2,013,337 |
| Jul 7, 2025 | 46.00 | 47.25 | 46.00 | 47.25 | 47.25 | 2.16% | 1,656,088 |
| Jul 4, 2025 | 46.75 | 47.00 | 46.25 | 46.25 | 46.25 | -1.07% | 933,974 |
| Jul 3, 2025 | 46.50 | 47.00 | 46.50 | 46.75 | 46.75 | - | 1,400,431 |
| Jul 2, 2025 | 46.25 | 46.75 | 45.75 | 46.75 | 46.75 | 1.08% | 2,282,315 |
| Jul 1, 2025 | 46.00 | 46.25 | 45.50 | 46.25 | 46.25 | 1.09% | 1,848,239 |