Thanachart Capital Public Company Limited (TCAP.BK)

Compare

48.25

-0.50

(-1.03%)

At close: 4:39:20 PM GMT+7

Currency in THB

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 12, 2025	48.50	48.75	48.00	48.25	48.25	1,078,178
Mar 11, 2025	48.00	49.00	47.75	48.75	48.75	1,479,700
Mar 10, 2025	48.75	49.00	48.00	48.00	48.00	1,873,700
Mar 7, 2025	48.75	49.00	48.50	48.50	48.50	324,700
Mar 6, 2025	49.00	49.25	48.50	48.50	48.50	856,900
Mar 5, 2025	48.75	49.25	48.50	49.00	49.00	1,035,200
Mar 4, 2025	49.00	49.25	48.25	48.75	48.75	1,281,800
Mar 3, 2025	48.00	49.50	47.75	49.00	49.00	3,160,000
Feb 28, 2025	47.75	48.00	47.25	47.75	47.75	3,468,400
Feb 27, 2025	48.50	48.75	47.75	47.75	47.75	2,187,700
Feb 26, 2025	48.50	49.00	48.50	48.75	48.75	2,412,300
Feb 25, 2025	50.00	50.25	48.50	48.50	48.50	4,355,600
Feb 24, 2025	50.75	51.00	50.00	50.25	50.25	1,586,300
Feb 21, 2025	50.75	51.25	50.00	51.00	51.00	2,710,700
Feb 20, 2025	50.50	50.75	50.00	50.75	50.75	3,111,200
Feb 19, 2025	50.00	50.50	50.00	50.50	50.50	1,360,700
Feb 18, 2025	49.50	50.00	49.25	50.00	50.00	2,004,500
Feb 17, 2025	48.75	49.50	48.75	49.25	49.25	1,988,500
Feb 14, 2025	49.50	49.75	48.75	48.75	48.75	3,895,100
Feb 13, 2025	49.50	49.75	49.25	49.50	49.50	1,007,500
Feb 11, 2025	49.25	49.75	49.25	49.50	49.50	1,913,400
Feb 10, 2025	49.50	49.75	49.00	49.25	49.25	1,290,300
Feb 7, 2025	49.75	49.75	49.25	49.50	49.50	2,256,600
Feb 6, 2025	50.25	50.25	49.75	49.75	49.75	994,200
Feb 5, 2025	50.00	50.25	49.75	50.25	50.25	928,900
Feb 4, 2025	50.25	50.25	49.50	50.00	50.00	2,204,100
Feb 3, 2025	49.50	50.00	49.25	50.00	50.00	1,248,500
Jan 31, 2025	50.50	50.50	49.50	49.75	49.75	3,867,900
Jan 30, 2025	50.50	50.75	50.25	50.25	50.25	803,500
Jan 29, 2025	50.50	50.75	50.25	50.50	50.50	861,900
Jan 28, 2025	49.75	50.25	49.75	50.25	50.25	777,200
Jan 27, 2025	49.75	50.25	49.75	50.00	50.00	960,300
Jan 24, 2025	49.75	50.25	49.75	49.75	49.75	705,900
Jan 23, 2025	50.75	50.75	49.75	49.75	49.75	1,591,500
Jan 22, 2025	49.75	51.00	49.75	50.75	50.75	1,653,200
Jan 21, 2025	49.50	50.00	49.50	50.00	50.00	677,000
Jan 20, 2025	49.50	49.75	49.25	49.75	49.75	467,400
Jan 17, 2025	49.75	50.00	49.50	49.75	49.75	498,500
Jan 16, 2025	49.75	50.25	49.50	50.00	50.00	493,700
Jan 15, 2025	49.50	49.75	49.25	49.75	49.75	709,500
Jan 14, 2025	50.00	50.00	49.50	49.50	49.50	477,200
Jan 13, 2025	49.50	50.00	49.25	49.75	49.75	687,600
Jan 10, 2025	49.50	49.75	49.25	49.75	49.75	760,500
Jan 9, 2025	50.00	50.00	49.25	49.25	49.25	766,500
Jan 8, 2025	50.25	50.25	49.75	49.75	49.75	449,600
Jan 7, 2025	49.50	50.50	49.50	50.00	50.00	1,842,000
Jan 6, 2025	49.25	49.75	49.25	49.50	49.50	996,000
Jan 3, 2025	49.50	49.50	49.25	49.25	49.25	583,700
Jan 2, 2025	50.00	50.25	49.25	49.25	49.25	1,191,900
Dec 30, 2024	50.00	50.50	49.25	50.50	50.50	1,848,100
Dec 27, 2024	50.25	50.25	49.75	50.25	50.25	1,276,100
Dec 26, 2024	50.50	50.50	49.75	50.25	50.25	767,800
Dec 25, 2024	50.00	50.25	49.75	50.25	50.25	659,700
Dec 24, 2024	49.50	49.75	49.25	49.75	49.75	524,400
Dec 23, 2024	49.25	49.50	48.75	49.25	49.25	1,772,100
Dec 20, 2024	49.25	49.25	48.50	49.00	49.00	2,002,100
Dec 19, 2024	49.25	49.50	49.00	49.25	49.25	1,074,900
Dec 18, 2024	49.00	49.50	49.00	49.25	49.25	672,900
Dec 17, 2024	49.50	49.75	49.00	49.00	49.00	2,315,800
Dec 16, 2024	49.75	50.00	49.25	49.50	49.50	2,084,600
Dec 13, 2024	49.25	50.00	49.25	50.00	50.00	1,236,100
Dec 12, 2024	49.50	50.00	49.25	49.50	49.50	1,590,400
Dec 11, 2024	50.25	50.25	49.50	49.50	49.50	1,972,400
Dec 9, 2024	50.00	50.50	49.50	50.50	50.50	2,183,500
Dec 6, 2024	50.00	50.25	49.50	50.00	50.00	1,432,000
Dec 4, 2024	50.00	50.25	49.50	50.00	50.00	1,740,400
Dec 3, 2024	49.50	50.00	49.25	50.00	50.00	1,177,400
Dec 2, 2024	49.00	49.50	48.75	49.50	49.50	1,778,300
Nov 29, 2024	49.25	49.50	49.00	49.00	49.00	1,443,700
Nov 28, 2024	49.00	49.75	49.00	49.50	49.50	1,471,700
Nov 27, 2024	49.50	49.75	49.25	49.25	49.25	1,233,000
Nov 26, 2024	50.50	50.50	49.75	49.75	49.75	966,000
Nov 25, 2024	49.75	50.50	49.75	50.25	50.25	1,915,600
Nov 22, 2024	49.50	50.25	49.00	49.75	49.75	1,428,900
Nov 21, 2024	49.25	49.50	48.75	49.25	49.25	1,140,000
Nov 20, 2024	49.50	49.50	48.75	49.25	49.25	1,166,000
Nov 19, 2024	48.75	49.50	48.75	49.50	49.50	1,236,900
Nov 18, 2024	49.00	49.00	48.50	48.75	48.75	1,598,500
Nov 15, 2024	48.50	49.25	48.50	49.00	49.00	1,676,400
Nov 14, 2024	48.75	49.00	48.50	48.50	48.50	1,471,800
Nov 13, 2024	49.25	49.25	48.50	49.00	49.00	2,214,800
Nov 12, 2024	50.75	51.00	49.25	49.50	49.50	2,540,300
Nov 11, 2024	51.75	51.75	50.25	50.75	50.75	3,695,900
Nov 8, 2024	52.75	52.75	51.75	51.75	51.75	585,400
Nov 7, 2024	51.50	52.50	51.50	52.50	52.50	1,074,700
Nov 6, 2024	52.50	52.50	51.75	51.75	51.75	1,580,200
Nov 5, 2024	52.75	53.00	52.25	52.50	52.50	1,090,400
Nov 4, 2024	53.00	53.00	52.25	53.00	53.00	1,479,300
Nov 1, 2024	52.25	53.00	52.25	53.00	53.00	2,357,900
Oct 31, 2024	52.00	52.50	52.00	52.50	52.50	1,468,900
Oct 30, 2024	52.75	52.75	52.00	52.25	52.25	1,016,100
Oct 29, 2024	52.00	52.00	52.00	52.00	52.00	-
Oct 28, 2024	51.75	52.50	51.50	52.00	52.00	1,360,700
Oct 25, 2024	52.00	52.00	52.00	52.00	52.00	-
Oct 24, 2024	51.50	52.25	51.25	52.00	52.00	1,320,000
Oct 22, 2024	52.25	52.25	52.25	52.25	52.25	-
Oct 21, 2024	52.00	52.50	51.75	52.25	52.25	633,400
Oct 18, 2024	52.50	52.75	52.00	52.25	52.25	1,618,700
Oct 17, 2024	51.25	51.25	51.25	51.25	51.25	-
Oct 16, 2024	51.25	51.25	51.25	51.25	51.25	-
Oct 15, 2024	52.00	52.50	51.25	51.25	51.25	1,818,000
Oct 11, 2024	51.50	51.50	51.50	51.50	51.50	-
Oct 10, 2024	51.00	51.50	51.00	51.50	51.50	1,060,600
Oct 9, 2024	50.75	51.25	50.75	51.00	51.00	1,055,800
Oct 8, 2024	50.50	51.00	50.50	50.75	50.75	1,206,100
Oct 7, 2024	50.75	51.00	50.50	50.75	50.75	1,029,700
Oct 4, 2024	50.75	50.75	50.75	50.75	50.75	-
Oct 3, 2024	50.50	51.00	50.50	50.75	50.75	1,242,200
Oct 2, 2024	51.00	51.25	50.50	50.75	50.75	1,526,500
Oct 1, 2024	50.50	50.50	50.50	50.50	50.50	-
Sep 30, 2024	50.75	51.00	50.25	50.50	50.50	1,573,400
Sep 27, 2024	51.00	51.00	51.00	51.00	51.00	-
Sep 26, 2024	51.00	51.25	50.75	51.00	51.00	964,700
Sep 25, 2024	51.00	51.50	50.75	51.00	51.00	1,457,700
Sep 24, 2024	51.00	51.50	51.00	51.00	51.00	994,900
Sep 23, 2024	51.00	51.25	50.75	51.00	51.00	655,300
Sep 20, 2024	51.25	51.25	51.25	51.25	51.25	-
Sep 19, 2024	51.25	51.25	51.25	51.25	51.25	-
Sep 18, 2024	51.25	51.25	51.25	51.25	51.25	-
Sep 17, 2024	51.25	51.25	51.25	51.25	51.25	-
Sep 16, 2024	51.25	51.25	51.25	51.25	51.25	-
Sep 13, 2024	1.25 Dividend
Sep 13, 2024	52.00	52.00	51.25	51.25	51.25	4,736,000
Sep 12, 2024	52.75	53.50	52.75	53.25	52.00	6,602,000
Sep 11, 2024	52.75	53.25	52.00	52.50	51.27	4,064,500
Sep 10, 2024	52.75	53.25	52.25	52.75	51.51	3,389,700
Sep 9, 2024	52.50	52.50	52.50	52.50	51.27	-
Sep 6, 2024	51.50	52.50	51.25	52.50	51.27	3,785,300
Sep 5, 2024	50.50	51.50	50.50	51.50	50.29	1,794,400
Sep 4, 2024	50.50	50.50	50.50	50.50	49.31	-
Sep 3, 2024	50.50	50.50	50.50	50.50	49.31	-
Sep 2, 2024	50.50	50.50	50.50	50.50	49.31	-
Aug 30, 2024	50.00	50.50	49.75	50.50	49.31	1,479,200
Aug 29, 2024	50.00	50.25	50.00	50.00	48.83	393,700
Aug 28, 2024	50.50	50.50	49.75	50.00	48.83	747,400
Aug 27, 2024	50.00	50.50	49.75	50.50	49.31	1,153,100
Aug 26, 2024	49.75	50.00	49.25	50.00	48.83	714,000
Aug 23, 2024	49.50	49.75	49.50	49.75	48.58	723,100
Aug 22, 2024	49.50	49.50	49.50	49.50	48.34	-
Aug 21, 2024	49.00	49.75	48.75	49.50	48.34	1,701,600
Aug 20, 2024	49.25	49.50	48.75	49.00	47.85	1,679,300
Aug 19, 2024	48.00	48.00	48.00	48.00	46.87	-
Aug 16, 2024	48.00	48.25	47.75	48.00	46.87	900,400
Aug 15, 2024	47.50	47.50	47.50	47.50	46.38	-
Aug 14, 2024	47.75	48.25	46.75	47.50	46.38	2,474,100
Aug 13, 2024	47.50	48.25	47.00	47.75	46.63	2,070,700
Aug 9, 2024	47.00	47.25	47.00	47.25	46.14	963,200
Aug 8, 2024	46.50	46.50	46.50	46.50	45.41	-
Aug 7, 2024	46.00	46.75	46.00	46.50	45.41	1,148,800
Aug 6, 2024	44.75	46.50	44.75	46.00	44.92	2,970,400
Aug 5, 2024	44.25	44.75	44.00	44.00	42.97	1,386,300
Aug 2, 2024	46.00	46.00	46.00	46.00	44.92	-
Aug 1, 2024	46.50	46.75	46.00	46.00	44.92	1,251,000
Jul 31, 2024	44.75	47.00	44.75	47.00	45.90	1,728,500
Jul 30, 2024	45.25	45.25	45.25	45.25	44.19	-
Jul 26, 2024	45.00	45.50	44.75	45.25	44.19	1,115,000
Jul 25, 2024	43.50	44.75	43.25	44.75	43.70	1,097,400
Jul 24, 2024	44.50	44.50	43.25	43.75	42.72	3,455,800
Jul 23, 2024	46.00	46.00	46.00	46.00	44.92	-
Jul 19, 2024	46.50	46.75	46.00	46.00	44.92	858,200
Jul 18, 2024	46.00	46.75	45.75	46.75	45.65	1,737,200
Jul 17, 2024	46.50	46.50	46.50	46.50	45.41	-
Jul 16, 2024	46.50	46.75	46.25	46.50	45.41	680,300
Jul 15, 2024	45.75	45.75	45.75	45.75	44.68	-
Jul 12, 2024	45.75	45.75	45.75	45.75	44.68	-
Jul 11, 2024	45.75	45.75	45.75	45.75	44.68	-
Jul 10, 2024	46.00	46.25	45.75	45.75	44.68	775,800
Jul 9, 2024	45.75	45.75	45.75	45.75	44.68	-
Jul 8, 2024	46.25	46.25	45.75	45.75	44.68	851,100
Jul 5, 2024	45.75	46.25	45.25	46.00	44.92	2,994,800
Jul 4, 2024	45.25	46.00	45.25	46.00	44.92	1,012,700
Jul 3, 2024	45.00	45.50	45.00	45.25	44.19	958,400
Jul 2, 2024	45.25	45.25	45.25	45.25	44.19	-
Jul 1, 2024	45.25	45.25	45.25	45.25	44.19	-
Jun 28, 2024	45.25	45.50	45.00	45.25	44.19	1,080,300
Jun 27, 2024	46.00	46.00	45.00	45.25	44.19	1,992,500
Jun 26, 2024	45.50	45.50	45.50	45.50	44.43	-
Jun 25, 2024	45.50	45.50	45.50	45.50	44.43	-
Jun 24, 2024	45.75	45.75	45.25	45.50	44.43	1,230,600
Jun 21, 2024	45.75	45.75	45.00	45.50	44.43	4,434,200
Jun 20, 2024	46.00	46.00	45.25	45.75	44.68	1,356,400
Jun 19, 2024	47.00	47.00	47.00	47.00	45.90	-
Jun 18, 2024	47.00	47.00	47.00	47.00	45.90	-
Jun 17, 2024	47.50	47.75	46.25	47.00	45.90	3,221,700
Jun 14, 2024	47.75	48.00	47.50	47.75	46.63	2,121,500
Jun 13, 2024	47.50	48.00	47.50	48.00	46.87	2,005,800
Jun 12, 2024	47.25	47.75	47.00	47.50	46.38	3,547,000
Jun 11, 2024	46.75	47.50	46.50	47.25	46.14	2,827,800
Jun 10, 2024	47.25	47.50	46.50	46.75	45.65	2,347,900
Jun 7, 2024	48.00	48.00	46.75	47.25	46.14	3,776,900
Jun 6, 2024	49.00	49.25	48.00	48.00	46.87	2,234,700
Jun 5, 2024	49.25	49.25	49.00	49.00	47.85	714,900
Jun 4, 2024	49.25	49.50	49.00	49.25	48.09	3,405,600
May 31, 2024	49.00	49.00	49.00	49.00	47.85	-
May 30, 2024	49.00	49.00	49.00	49.00	47.85	-
May 29, 2024	49.25	49.50	49.00	49.00	47.85	937,200
May 28, 2024	49.25	49.50	49.00	49.25	48.09	958,000
May 27, 2024	49.25	49.25	49.00	49.25	48.09	1,690,900
May 24, 2024	49.00	49.00	49.00	49.00	47.85	-
May 23, 2024	49.25	49.25	49.00	49.00	47.85	1,018,800
May 21, 2024	49.25	49.25	49.25	49.25	48.09	-
May 20, 2024	49.25	49.25	49.25	49.25	48.09	-
May 17, 2024	49.25	49.50	49.00	49.25	48.09	823,900
May 16, 2024	49.00	49.00	49.00	49.00	47.85	-
May 15, 2024	49.00	49.00	49.00	49.00	47.85	-
May 14, 2024	49.25	49.25	49.00	49.00	47.85	812,700
May 13, 2024	49.00	49.25	49.00	49.00	47.85	383,100
May 10, 2024	49.00	49.25	49.00	49.00	47.85	606,300
May 9, 2024	49.00	49.25	49.00	49.00	47.85	971,300
May 8, 2024	49.00	49.25	49.00	49.25	48.09	674,600
May 7, 2024	49.00	49.00	49.00	49.00	47.85	-
May 3, 2024	49.25	49.25	49.00	49.00	47.85	402,700
May 2, 2024	48.75	48.75	48.75	48.75	47.61	-
Apr 30, 2024	48.75	48.75	48.75	48.75	47.61	-
Apr 29, 2024	49.25	49.25	48.75	48.75	47.61	1,279,600
Apr 26, 2024	48.75	49.50	48.75	49.25	48.09	1,357,300
Apr 25, 2024	49.00	49.25	48.75	48.75	47.61	884,500
Apr 24, 2024	48.75	48.75	48.75	48.75	47.61	-
Apr 23, 2024	48.50	49.00	48.50	48.75	47.61	2,373,500
Apr 22, 2024	49.00	49.25	48.50	48.50	47.36	2,401,300
Apr 19, 2024	50.25	50.25	50.25	50.25	49.07	-
Apr 18, 2024	2.00 Dividend
Apr 18, 2024	50.25	50.25	50.25	50.25	49.07	-
Apr 17, 2024	50.50	50.75	50.00	50.25	47.12	6,412,300
Apr 11, 2024	50.75	51.00	50.50	50.75	47.59	840,700
Apr 10, 2024	50.50	50.50	50.00	50.50	47.35	1,762,800
Apr 9, 2024	50.50	50.75	50.25	50.25	47.12	2,047,400
Apr 5, 2024	50.25	50.50	50.00	50.25	47.12	1,170,200
Apr 4, 2024	50.25	50.75	50.00	50.25	47.12	1,085,100
Apr 3, 2024	50.50	50.75	50.00	50.00	46.88	1,136,500
Apr 2, 2024	51.00	51.25	50.50	50.50	47.35	1,255,700
Apr 1, 2024	51.25	51.50	51.00	51.00	47.82	1,078,200
Mar 29, 2024	51.50	51.75	51.00	51.25	48.06	590,900
Mar 28, 2024	51.50	51.50	51.50	51.50	48.29	-
Mar 27, 2024	51.00	51.50	51.00	51.50	48.29	928,500
Mar 26, 2024	50.25	50.25	50.25	50.25	47.12	-
Mar 25, 2024	50.75	51.00	50.25	50.25	47.12	1,584,000
Mar 22, 2024	51.50	51.50	51.50	51.50	48.29	-
Mar 21, 2024	50.00	51.75	50.00	51.50	48.29	4,070,100
Mar 20, 2024	50.25	50.25	50.25	50.25	47.12	-
Mar 19, 2024	50.00	50.50	50.00	50.25	47.12	1,267,100
Mar 18, 2024	50.00	50.25	49.75	50.25	47.12	1,495,300
Mar 15, 2024	49.75	50.25	49.75	50.00	46.88	6,537,300
Mar 14, 2024	49.75	49.75	49.75	49.75	46.65	-
Mar 13, 2024	49.75	50.00	49.75	49.75	46.65	1,268,400
Mar 12, 2024	49.75	49.75	49.75	49.75	46.65	-

IFS.BK IFS Capital (Thailand) Public Company Limited

2.3200

0.00%

MTC.BK Muangthai Capital Public Company Limited

44.00

-3.30%

PMTS CPI Card Group Inc.

28.53

+1.03%

LX LexinFintech Holdings Ltd.

9.28

+8.54%

UPST Upstart Holdings, Inc.

46.65

-1.58%

V Visa Inc.

332.14

-2.74%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Thanachart Capital Public Company Limited (TCAP.BK)

Related Tickers