Thanachart Capital PCL (BKK:TCAP)
Thailand
· Delayed Price · Currency is THB 60.75
-0.25 (-0.41%)
At close: Feb 27, 2026
Thanachart Capital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 61.00 | 61.50 | 60.50 | 60.75 | 60.75 | -0.41% | 3,118,371 |
| Feb 26, 2026 | 61.00 | 61.75 | 60.75 | 61.00 | 61.00 | - | 3,112,499 |
| Feb 25, 2026 | 61.75 | 62.00 | 60.50 | 61.00 | 61.00 | -0.81% | 4,224,488 |
| Feb 24, 2026 | 61.25 | 61.50 | 60.50 | 61.50 | 61.50 | 0.41% | 3,991,846 |
| Feb 23, 2026 | 62.75 | 63.00 | 61.00 | 61.25 | 61.25 | -2.00% | 4,136,015 |
| Feb 20, 2026 | 61.50 | 62.75 | 60.50 | 62.50 | 62.50 | 1.21% | 3,795,689 |
| Feb 19, 2026 | 61.00 | 62.00 | 60.75 | 61.75 | 61.75 | 1.65% | 3,647,158 |
| Feb 18, 2026 | 59.00 | 61.25 | 58.75 | 60.75 | 60.75 | 3.40% | 5,634,530 |
| Feb 17, 2026 | 57.75 | 59.00 | 57.75 | 58.75 | 58.75 | 1.29% | 3,705,279 |
| Feb 16, 2026 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 1.75% | 2,386,701 |
| Feb 13, 2026 | 57.25 | 57.75 | 57.00 | 57.00 | 57.00 | -0.44% | 2,705,533 |
| Feb 12, 2026 | 56.75 | 57.25 | 56.50 | 57.25 | 57.25 | 0.88% | 3,221,398 |
| Feb 11, 2026 | 57.25 | 57.50 | 56.75 | 56.75 | 56.75 | -0.87% | 3,312,774 |
| Feb 10, 2026 | 57.75 | 58.00 | 57.25 | 57.25 | 57.25 | -1.29% | 3,331,870 |
| Feb 9, 2026 | 57.50 | 58.25 | 57.00 | 58.00 | 58.00 | 2.20% | 3,460,451 |
| Feb 6, 2026 | 56.75 | 57.00 | 56.50 | 56.75 | 56.75 | - | 1,174,550 |
| Feb 5, 2026 | 56.75 | 57.00 | 56.25 | 56.75 | 56.75 | 0.44% | 2,489,624 |
| Feb 4, 2026 | 57.00 | 57.50 | 56.25 | 56.50 | 56.50 | -0.44% | 3,016,790 |
| Feb 3, 2026 | 56.25 | 57.75 | 56.25 | 56.75 | 56.75 | 0.89% | 3,528,312 |
| Feb 2, 2026 | 58.25 | 58.25 | 55.75 | 56.25 | 56.25 | -4.66% | 6,300,138 |
| Jan 30, 2026 | 58.25 | 59.00 | 57.50 | 59.00 | 59.00 | 1.29% | 4,235,332 |
| Jan 29, 2026 | 58.50 | 58.50 | 58.00 | 58.25 | 58.25 | -0.43% | 1,911,243 |
| Jan 28, 2026 | 58.75 | 59.00 | 58.00 | 58.50 | 58.50 | - | 1,727,594 |
| Jan 27, 2026 | 58.25 | 59.25 | 58.00 | 58.50 | 58.50 | 0.86% | 4,859,942 |
| Jan 26, 2026 | 57.75 | 58.50 | 57.50 | 58.00 | 58.00 | 0.43% | 2,676,526 |
| Jan 23, 2026 | 58.75 | 59.25 | 57.25 | 57.75 | 57.75 | -1.28% | 3,694,188 |
| Jan 22, 2026 | 59.00 | 59.50 | 58.50 | 58.50 | 58.50 | -1.27% | 2,369,797 |
| Jan 21, 2026 | 59.00 | 60.00 | 58.75 | 59.25 | 59.25 | 0.42% | 3,019,019 |
| Jan 20, 2026 | 58.75 | 59.25 | 58.25 | 59.00 | 59.00 | 0.43% | 2,167,166 |
| Jan 19, 2026 | 58.75 | 59.50 | 58.25 | 58.75 | 58.75 | -0.42% | 1,512,595 |
| Jan 16, 2026 | 58.25 | 59.00 | 58.00 | 59.00 | 59.00 | 1.29% | 1,784,071 |
| Jan 15, 2026 | 57.75 | 58.50 | 57.50 | 58.25 | 58.25 | 1.30% | 2,996,526 |
| Jan 14, 2026 | 57.50 | 58.00 | 57.25 | 57.50 | 57.50 | -0.43% | 1,650,495 |
| Jan 13, 2026 | 58.00 | 59.00 | 57.50 | 57.75 | 57.75 | - | 2,802,035 |
| Jan 12, 2026 | 57.75 | 58.00 | 57.75 | 57.75 | 57.75 | - | 704,501 |
| Jan 9, 2026 | 58.25 | 58.75 | 57.75 | 57.75 | 57.75 | -0.86% | 1,965,587 |
| Jan 8, 2026 | 58.00 | 58.75 | 57.75 | 58.25 | 58.25 | -0.43% | 2,092,100 |
| Jan 7, 2026 | 58.25 | 59.00 | 58.00 | 58.50 | 58.50 | 0.86% | 2,826,592 |
| Jan 6, 2026 | 58.75 | 59.00 | 57.75 | 58.00 | 58.00 | -1.28% | 2,253,664 |
| Jan 5, 2026 | 58.25 | 59.25 | 57.75 | 58.75 | 58.75 | 0.86% | 3,532,508 |
| Dec 30, 2025 | 57.75 | 58.75 | 57.75 | 58.25 | 58.25 | 1.30% | 3,210,926 |
| Dec 29, 2025 | 57.75 | 58.00 | 57.25 | 57.50 | 57.50 | -0.86% | 1,286,585 |
| Dec 26, 2025 | 57.50 | 58.25 | 57.50 | 58.00 | 58.00 | 0.43% | 1,290,134 |
| Dec 25, 2025 | 58.00 | 58.00 | 57.50 | 57.75 | 57.75 | - | 358,030 |
| Dec 24, 2025 | 57.75 | 58.00 | 57.50 | 57.75 | 57.75 | - | 1,064,636 |
| Dec 23, 2025 | 58.25 | 58.25 | 57.50 | 57.75 | 57.75 | -1.28% | 1,715,542 |
| Dec 22, 2025 | 58.25 | 58.50 | 57.25 | 58.50 | 58.50 | 0.86% | 2,431,470 |
| Dec 19, 2025 | 58.75 | 58.75 | 57.75 | 58.00 | 58.00 | -1.28% | 1,797,742 |
| Dec 18, 2025 | 58.25 | 59.00 | 58.00 | 58.75 | 58.75 | 0.86% | 5,533,838 |
| Dec 17, 2025 | 57.50 | 58.25 | 57.50 | 58.25 | 58.25 | 0.87% | 2,841,600 |
| Dec 16, 2025 | 57.25 | 57.75 | 57.00 | 57.75 | 57.75 | 0.43% | 1,988,020 |
| Dec 15, 2025 | 57.50 | 57.75 | 57.25 | 57.50 | 57.50 | -0.43% | 1,599,264 |
| Dec 12, 2025 | 57.50 | 58.00 | 57.25 | 57.75 | 57.75 | - | 1,756,572 |
| Dec 11, 2025 | 57.50 | 57.75 | 56.75 | 57.75 | 57.75 | 0.43% | 2,483,187 |
| Dec 9, 2025 | 57.25 | 57.50 | 56.75 | 57.50 | 57.50 | 0.88% | 2,229,695 |
| Dec 8, 2025 | 57.25 | 57.50 | 56.75 | 57.00 | 57.00 | -0.87% | 3,552,818 |
| Dec 4, 2025 | 57.25 | 57.50 | 56.75 | 57.50 | 57.50 | 0.44% | 2,591,632 |
| Dec 3, 2025 | 56.75 | 57.50 | 56.75 | 57.25 | 57.25 | 0.88% | 3,649,219 |
| Dec 2, 2025 | 57.00 | 57.00 | 56.25 | 56.75 | 56.75 | -0.44% | 3,331,788 |
| Dec 1, 2025 | 54.75 | 57.00 | 54.50 | 57.00 | 57.00 | 4.59% | 4,309,584 |
| Nov 28, 2025 | 55.50 | 55.75 | 54.50 | 54.50 | 54.50 | -1.36% | 3,121,845 |
| Nov 27, 2025 | 56.00 | 56.25 | 55.25 | 55.25 | 55.25 | -0.90% | 1,758,619 |
| Nov 26, 2025 | 55.75 | 56.75 | 55.50 | 55.75 | 55.75 | 0.45% | 3,470,002 |
| Nov 25, 2025 | 55.50 | 55.75 | 54.75 | 55.50 | 55.50 | 0.45% | 2,670,189 |
| Nov 24, 2025 | 55.00 | 55.50 | 54.50 | 55.25 | 55.25 | 0.91% | 3,952,778 |
| Nov 21, 2025 | 54.75 | 55.25 | 54.50 | 54.75 | 54.75 | - | 4,575,474 |
| Nov 20, 2025 | 53.25 | 55.00 | 53.00 | 54.75 | 54.75 | 2.82% | 7,860,869 |
| Nov 19, 2025 | 52.25 | 53.25 | 52.25 | 53.25 | 53.25 | 1.91% | 3,370,694 |
| Nov 18, 2025 | 51.25 | 52.75 | 51.25 | 52.25 | 52.25 | 1.46% | 3,057,649 |
| Nov 17, 2025 | 51.25 | 52.00 | 51.00 | 51.50 | 51.50 | 0.49% | 5,260,984 |
| Nov 14, 2025 | 50.75 | 51.50 | 50.50 | 51.25 | 51.25 | 1.49% | 2,939,270 |
| Nov 13, 2025 | 51.25 | 51.25 | 50.50 | 50.50 | 50.50 | -0.98% | 1,218,035 |
| Nov 12, 2025 | 51.25 | 51.25 | 50.75 | 51.00 | 51.00 | -0.49% | 2,124,996 |
| Nov 11, 2025 | 51.50 | 51.50 | 51.00 | 51.25 | 51.25 | - | 925,931 |
| Nov 10, 2025 | 51.00 | 51.50 | 51.00 | 51.25 | 51.25 | 0.49% | 1,330,395 |
| Nov 7, 2025 | 51.25 | 51.25 | 50.75 | 51.00 | 51.00 | -0.49% | 1,283,573 |
| Nov 6, 2025 | 51.50 | 51.50 | 50.75 | 51.25 | 51.25 | -0.49% | 1,636,143 |
| Nov 5, 2025 | 51.00 | 51.75 | 51.00 | 51.50 | 51.50 | 0.98% | 854,274 |
| Nov 4, 2025 | 51.25 | 51.75 | 50.75 | 51.00 | 51.00 | -0.97% | 1,928,884 |
| Nov 3, 2025 | 51.25 | 52.00 | 51.25 | 51.50 | 51.50 | 0.98% | 1,351,479 |
| Oct 31, 2025 | 50.75 | 51.25 | 50.75 | 51.00 | 51.00 | 0.49% | 1,361,832 |
| Oct 30, 2025 | 50.75 | 51.50 | 50.75 | 50.75 | 50.75 | -0.49% | 1,577,383 |
| Oct 29, 2025 | 51.25 | 51.25 | 51.00 | 51.00 | 51.00 | -0.49% | 925,560 |
| Oct 28, 2025 | 52.00 | 52.00 | 51.00 | 51.25 | 51.25 | -1.44% | 1,833,791 |
| Oct 27, 2025 | 52.50 | 52.50 | 51.75 | 52.00 | 52.00 | -0.48% | 1,807,726 |
| Oct 24, 2025 | 52.00 | 52.50 | 52.00 | 52.25 | 52.25 | 0.97% | 2,906,817 |
| Oct 22, 2025 | 52.25 | 52.25 | 51.75 | 51.75 | 51.75 | -0.96% | 2,863,688 |
| Oct 21, 2025 | 51.75 | 52.25 | 51.50 | 52.25 | 52.25 | 0.97% | 3,551,341 |
| Oct 20, 2025 | 51.50 | 52.00 | 51.25 | 51.75 | 51.75 | 0.49% | 2,200,754 |
| Oct 17, 2025 | 51.25 | 51.75 | 51.00 | 51.50 | 51.50 | - | 2,530,521 |
| Oct 16, 2025 | 51.00 | 51.75 | 51.00 | 51.50 | 51.50 | 0.98% | 3,241,555 |
| Oct 15, 2025 | 50.00 | 51.00 | 49.75 | 51.00 | 51.00 | 2.51% | 3,324,917 |
| Oct 14, 2025 | 50.25 | 50.25 | 49.75 | 49.75 | 49.75 | -1.00% | 1,297,236 |
| Oct 10, 2025 | 50.25 | 50.50 | 50.00 | 50.25 | 50.25 | - | 989,316 |
| Oct 9, 2025 | 50.50 | 50.50 | 50.00 | 50.25 | 50.25 | -0.50% | 932,856 |
| Oct 8, 2025 | 50.50 | 50.75 | 50.00 | 50.50 | 50.50 | 0.50% | 1,144,186 |
| Oct 7, 2025 | 50.25 | 50.50 | 50.00 | 50.25 | 50.25 | 0.50% | 1,046,701 |
| Oct 6, 2025 | 50.25 | 50.25 | 50.00 | 50.00 | 50.00 | -0.50% | 302,735 |
| Oct 3, 2025 | 50.25 | 50.50 | 50.00 | 50.25 | 50.25 | - | 616,814 |
| Oct 2, 2025 | 50.00 | 50.50 | 50.00 | 50.25 | 50.25 | 0.50% | 1,034,059 |