Thanachart Capital Public Co., Ltd.(TH:TCAP)
฿74.25-1.25 (-1.66%)
TH:TCAP
Thanachart Capital Public Co., Ltd. historical prices
฿74.25
At close:-1.25 (-1.66%)
Thanachart Capital Public Co., Ltd. (TCAP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 75.75 | 76.50 | 73.75 | 74.25 | 74.25 | -1.66% | 4,789,916 | 1.54 |
| Nov 10, 2026 | 75.75 | 76.00 | 74.50 | 75.50 | 75.50 | -0.66% | 3,258,274 | 1.02 |
| Nov 09, 2026 | 77.00 | 77.00 | 75.25 | 75.50 | 75.50 | -0.66% | 1,513,886 | 0.48 |
| Nov 06, 2026 | 76.00 | 76.75 | 75.50 | 76.00 | 76.00 | -1.62% | 1,755,167 | 0.53 |
| Nov 05, 2026 | 76.50 | 77.50 | 76.50 | 77.25 | 77.25 | +0.32% | 1,293,080 | 0.39 |
| Nov 04, 2026 | 75.50 | 77.00 | 74.75 | 77.00 | 77.00 | +0.98% | 3,319,771 | 0.98 |
| Nov 03, 2026 | 77.25 | 78.50 | 76.25 | 76.25 | 76.25 | -1.61% | 1,562,970 | 0.45 |
| Nov 02, 2026 | 78.00 | 78.50 | 77.25 | 77.50 | 77.50 | -1.27% | 1,598,475 | 0.44 |
| Oct 30, 2026 | 80.00 | 80.00 | 78.25 | 78.50 | 78.50 | -1.57% | 1,695,540 | 0.45 |
| Oct 29, 2026 | 80.25 | 80.75 | 79.25 | 79.75 | 79.75 | -0.62% | 1,754,974 | 0.44 |
| Oct 28, 2026 | 80.50 | 81.00 | 80.00 | 80.25 | 80.25 | 0.00% | 1,336,408 | 0.31 |
| Oct 27, 2026 | 80.00 | 81.75 | 79.75 | 80.25 | 80.25 | +0.63% | 1,866,099 | 0.42 |
| Oct 26, 2026 | 78.25 | 80.00 | 78.00 | 79.75 | 79.75 | +0.63% | 1,489,343 | 0.33 |
| Oct 23, 2026 | 79.25 | 80.00 | 78.25 | 79.25 | 79.25 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 78.25 | 80.00 | 78.25 | 79.25 | 79.25 | +0.63% | 3,394,363 | 0.75 |
| Oct 21, 2026 | 79.00 | 79.25 | 77.50 | 78.75 | 78.75 | -0.63% | 3,317,701 | 0.73 |
| Oct 20, 2026 | 80.75 | 81.25 | 79.25 | 79.25 | 79.25 | -2.76% | 3,192,540 | 0.69 |
| Oct 19, 2026 | 82.00 | 82.50 | 80.75 | 81.50 | 81.50 | -1.21% | 2,927,984 | 0.63 |
| Oct 16, 2026 | 82.50 | 82.50 | 78.25 | 82.50 | 82.50 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 79.00 | 82.50 | 78.25 | 82.50 | 82.50 | +3.13% | 4,201,766 | 0.88 |
| Oct 14, 2026 | 78.50 | 80.75 | 78.00 | 80.00 | 80.00 | +3.23% | 4,172,817 | 0.88 |
| Oct 13, 2026 | 77.50 | 78.00 | 76.75 | 77.50 | 77.50 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 77.25 | 78.00 | 76.75 | 77.50 | 77.50 | +1.64% | 3,200,140 | 0.67 |
| Oct 09, 2026 | 76.75 | 77.25 | 75.25 | 76.25 | 76.25 | -0.65% | 4,255,283 | 0.90 |
| Oct 08, 2026 | 78.25 | 78.50 | 76.25 | 76.75 | 76.75 | -3.15% | 4,019,169 | 0.84 |
| Oct 07, 2026 | 78.00 | 79.75 | 77.75 | 79.25 | 79.25 | +0.96% | 2,640,863 | 0.56 |
| Oct 06, 2026 | 79.75 | 80.00 | 78.25 | 78.50 | 78.50 | -0.63% | 2,032,534 | 0.43 |
| Oct 05, 2026 | 80.25 | 80.25 | 78.50 | 79.00 | 79.00 | -1.25% | 3,313,204 | 0.70 |
| Oct 02, 2026 | 80.00 | 81.00 | 79.50 | 80.00 | 80.00 | +0.95% | 3,166,568 | 0.67 |
| Oct 01, 2026 | 81.50 | 81.50 | 79.25 | 79.25 | 79.25 | -2.16% | 4,915,456 | 1.04 |
| Sep 30, 2026 | 82.50 | 83.25 | 80.75 | 81.00 | 81.00 | -2.99% | 4,904,088 | 1.04 |
| Sep 29, 2026 | 83.00 | 84.00 | 82.50 | 83.50 | 83.50 | +0.91% | 3,376,909 | 0.71 |
| Sep 28, 2026 | 82.50 | 83.50 | 82.25 | 82.75 | 82.75 | 0.00% | 1,621,688 | 0.34 |
| Sep 25, 2026 | 83.50 | 84.00 | 82.75 | 82.75 | 82.75 | -1.19% | 1,552,091 | 0.33 |
| Sep 24, 2026 | 83.75 | 84.00 | 83.25 | 83.75 | 83.75 | -0.59% | 1,631,416 | 0.34 |
| Sep 23, 2026 | 83.75 | 84.50 | 83.25 | 84.25 | 84.25 | +0.60% | 1,693,757 | 0.35 |
| Sep 22, 2026 | 84.25 | 84.50 | 83.25 | 83.75 | 83.75 | -0.89% | 2,705,119 | 0.56 |
| Sep 21, 2026 | 84.00 | 85.00 | 83.25 | 84.50 | 84.50 | +0.60% | 2,098,768 | 0.44 |
| Sep 18, 2026 | 83.25 | 84.75 | 83.25 | 84.00 | 84.00 | +1.20% | 4,407,159 | 0.93 |
| Sep 17, 2026 | 82.75 | 83.75 | 82.50 | 83.00 | 83.00 | +0.91% | 3,066,132 | 0.65 |
| Sep 16, 2026 | 82.50 | 83.00 | 82.00 | 82.25 | 82.25 | -0.90% | 1,590,693 | 0.33 |
| Sep 15, 2026 | 82.25 | 83.00 | 82.25 | 83.00 | 83.00 | +0.91% | 2,180,196 | 0.45 |
| Sep 14, 2026 | 81.25 | 83.25 | 81.25 | 82.25 | 82.25 | +0.92% | 2,503,051 | 0.52 |
| Sep 11, 2026 | 81.25 | 81.75 | 80.00 | 81.50 | 81.50 | 0.00% | 4,958,595 | 1.03 |
| Sep 10, 2026 | 82.50 | 83.75 | 82.25 | 83.00 | 81.50 | +0.61% | 3,793,561 | 0.79 |
| Sep 09, 2026 | 83.00 | 84.00 | 82.00 | 82.50 | 81.01 | -0.60% | 4,995,472 | 1.06 |
| Sep 08, 2026 | 83.00 | 83.75 | 82.75 | 83.00 | 81.50 | -0.60% | 1,869,026 | 0.40 |
| Sep 07, 2026 | 82.25 | 83.50 | 82.00 | 83.50 | 81.99 | +0.60% | 1,897,863 | 0.40 |
| Sep 04, 2026 | 83.00 | 83.00 | 81.25 | 83.00 | 81.50 | 0.00% | 2,574,951 | 0.55 |
| Sep 03, 2026 | 83.00 | 83.50 | 82.00 | 83.00 | 81.50 | +0.91% | 2,128,936 | 0.45 |
