Thanachart Capital PCL (BKK:TCAP)
Thailand
· Delayed Price · Currency is THB 57.50
+0.25 (0.44%)
At close: Dec 4, 2025
Thanachart Capital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 50.25 | 50.25 | 49.75 | 50.00 | 50.00 | -0.50% | 1,137,210 |
| Sep 30, 2025 | 50.25 | 50.50 | 50.00 | 50.25 | 50.25 | - | 1,024,680 |
| Sep 29, 2025 | 50.50 | 50.75 | 50.00 | 50.25 | 50.25 | -0.50% | 1,357,156 |
| Sep 26, 2025 | 50.25 | 50.50 | 50.25 | 50.50 | 50.50 | 0.50% | 413,075 |
| Sep 25, 2025 | 49.75 | 50.50 | 49.75 | 50.25 | 50.25 | 0.50% | 1,908,005 |
| Sep 24, 2025 | 50.00 | 50.25 | 49.75 | 50.00 | 50.00 | - | 2,074,582 |
| Sep 23, 2025 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | -0.50% | 990,432 |
| Sep 22, 2025 | 50.50 | 50.75 | 50.00 | 50.25 | 50.25 | -0.50% | 2,277,643 |
| Sep 19, 2025 | 50.75 | 51.00 | 50.50 | 50.50 | 50.50 | -0.49% | 2,661,093 |
| Sep 18, 2025 | 50.75 | 51.00 | 50.50 | 50.75 | 50.75 | 0.50% | 1,147,105 |
| Sep 17, 2025 | 51.00 | 51.00 | 50.25 | 50.50 | 50.50 | -0.98% | 2,101,743 |
| Sep 16, 2025 | 50.50 | 51.25 | 50.25 | 51.00 | 51.00 | 0.99% | 3,561,029 |
| Sep 15, 2025 | 50.25 | 50.50 | 50.00 | 50.50 | 50.50 | 1.00% | 813,977 |
| 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 | 48.00 | 0.51% | 2,244,805 |
| Aug 7, 2025 | 48.75 | 49.25 | 48.75 | 49.00 | 47.76 | 1.03% | 1,580,819 |
| Aug 6, 2025 | 48.50 | 49.00 | 48.25 | 48.50 | 47.27 | 0.52% | 2,514,247 |
| Aug 5, 2025 | 48.75 | 48.75 | 48.00 | 48.25 | 47.03 | - | 1,633,495 |
| Aug 4, 2025 | 48.50 | 48.75 | 48.00 | 48.25 | 47.03 | - | 2,122,482 |
| Aug 1, 2025 | 49.00 | 49.25 | 48.25 | 48.25 | 47.03 | -2.03% | 3,198,323 |
| Jul 31, 2025 | 48.75 | 49.50 | 48.00 | 49.25 | 48.00 | 1.55% | 5,237,389 |
| Jul 30, 2025 | 48.25 | 49.00 | 48.00 | 48.50 | 47.27 | 0.52% | 2,864,212 |
| Jul 29, 2025 | 48.00 | 48.50 | 48.00 | 48.25 | 47.03 | 0.52% | 2,165,841 |
| Jul 25, 2025 | 48.00 | 48.00 | 47.50 | 48.00 | 46.78 | - | 940,562 |
| Jul 24, 2025 | 48.25 | 48.50 | 48.00 | 48.00 | 46.78 | -1.03% | 2,709,648 |
| Jul 23, 2025 | 48.00 | 48.50 | 47.75 | 48.50 | 47.27 | 1.04% | 1,759,336 |
| Jul 22, 2025 | 47.75 | 48.50 | 47.50 | 48.00 | 46.78 | 1.05% | 3,199,503 |
| Jul 21, 2025 | 47.50 | 47.75 | 47.00 | 47.50 | 46.30 | - | 1,948,462 |
| Jul 18, 2025 | 47.25 | 48.00 | 47.25 | 47.50 | 46.30 | - | 1,528,196 |
| Jul 17, 2025 | 47.00 | 47.50 | 47.00 | 47.50 | 46.30 | 1.60% | 2,464,306 |
| Jul 16, 2025 | 47.25 | 47.25 | 46.75 | 46.75 | 45.56 | -0.53% | 1,480,207 |
| Jul 15, 2025 | 47.00 | 47.25 | 46.50 | 47.00 | 45.81 | -0.53% | 1,507,067 |
| Jul 14, 2025 | 47.00 | 47.25 | 46.75 | 47.25 | 46.05 | 1.07% | 584,428 |
| Jul 11, 2025 | 46.50 | 47.00 | 46.50 | 46.75 | 45.56 | 0.54% | 1,039,048 |