Thanachart Capital PCL (BKK:TCAP)
Thailand
· Delayed Price · Currency is THB 56.25
+1.00 (1.81%)
Apr 29, 2026, 12:29 PM ICT
Thanachart Capital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.00 | 55.50 | 54.75 | 55.25 | 55.25 | 0.45% | 2,416,171 |
| Apr 27, 2026 | 55.25 | 55.50 | 55.00 | 55.00 | 55.00 | 0.46% | 1,002,889 |
| Apr 24, 2026 | 55.00 | 55.00 | 54.25 | 54.75 | 54.75 | -0.90% | 2,195,642 |
| Apr 23, 2026 | 55.75 | 55.75 | 55.00 | 55.25 | 55.25 | -1.34% | 1,797,754 |
| Apr 22, 2026 | 56.50 | 57.50 | 56.00 | 56.00 | 56.00 | -1.32% | 3,386,649 |
| Apr 21, 2026 | 55.75 | 57.00 | 55.75 | 56.75 | 56.75 | 1.79% | 2,399,153 |
| Apr 20, 2026 | 55.25 | 56.25 | 55.25 | 55.75 | 55.75 | 0.90% | 1,853,996 |
| Apr 17, 2026 | 56.00 | 56.00 | 55.25 | 55.25 | 55.25 | -1.34% | 1,970,172 |
| Apr 16, 2026 | 55.50 | 56.25 | 55.50 | 56.00 | 56.00 | -3.45% | 3,804,540 |
| Apr 10, 2026 | 58.25 | 58.50 | 57.75 | 58.00 | 55.80 | - | 2,405,347 |
| Apr 9, 2026 | 58.25 | 58.50 | 57.75 | 58.00 | 55.80 | -0.85% | 1,852,542 |
| Apr 8, 2026 | 58.25 | 58.75 | 57.75 | 58.50 | 56.28 | 1.74% | 2,397,711 |
| Apr 7, 2026 | 57.50 | 58.00 | 57.25 | 57.50 | 55.32 | - | 2,127,017 |
| Apr 3, 2026 | 57.50 | 57.75 | 57.25 | 57.50 | 55.32 | 0.44% | 1,346,777 |
| Apr 2, 2026 | 57.50 | 57.75 | 57.00 | 57.25 | 55.08 | -0.43% | 1,754,516 |
| Apr 1, 2026 | 57.50 | 58.00 | 57.00 | 57.50 | 55.32 | 1.32% | 3,049,903 |
| Mar 31, 2026 | 56.50 | 56.75 | 56.25 | 56.75 | 54.60 | 0.89% | 2,567,863 |
| Mar 30, 2026 | 56.25 | 56.50 | 56.00 | 56.25 | 54.12 | -0.88% | 1,434,880 |
| Mar 27, 2026 | 56.50 | 57.00 | 56.25 | 56.75 | 54.60 | 1.34% | 2,155,114 |
| Mar 26, 2026 | 56.00 | 56.75 | 56.00 | 56.00 | 53.88 | - | 3,100,178 |
| Mar 25, 2026 | 55.75 | 56.25 | 55.25 | 56.00 | 53.88 | 0.90% | 2,322,822 |
| Mar 24, 2026 | 55.50 | 55.75 | 55.00 | 55.50 | 53.39 | 1.37% | 2,947,761 |
| Mar 23, 2026 | 54.75 | 55.50 | 54.25 | 54.75 | 52.67 | -1.35% | 3,911,860 |
| Mar 20, 2026 | 55.75 | 56.00 | 55.25 | 55.50 | 53.39 | 0.45% | 3,645,096 |
| Mar 19, 2026 | 56.00 | 56.25 | 55.25 | 55.25 | 53.15 | -1.34% | 3,486,622 |
| Mar 18, 2026 | 56.00 | 56.75 | 56.00 | 56.00 | 53.88 | - | 2,522,420 |
| Mar 17, 2026 | 56.25 | 56.50 | 55.75 | 56.00 | 53.88 | 0.45% | 1,674,586 |
| Mar 16, 2026 | 56.00 | 56.75 | 55.75 | 55.75 | 53.64 | -0.45% | 2,897,430 |
| Mar 13, 2026 | 56.50 | 56.75 | 55.75 | 56.00 | 53.88 | -0.88% | 2,755,554 |
| Mar 12, 2026 | 56.50 | 56.75 | 55.75 | 56.50 | 54.36 | - | 3,509,127 |
| Mar 11, 2026 | 56.75 | 57.00 | 56.25 | 56.50 | 54.36 | - | 2,532,368 |
| Mar 10, 2026 | 56.25 | 56.75 | 55.50 | 56.50 | 54.36 | 1.80% | 3,235,203 |
| Mar 9, 2026 | 54.50 | 55.50 | 53.75 | 55.50 | 53.39 | -2.20% | 4,992,183 |
| Mar 6, 2026 | 56.00 | 57.00 | 56.00 | 56.75 | 54.60 | - | 2,739,950 |
| Mar 5, 2026 | 57.25 | 57.75 | 56.25 | 56.75 | 54.60 | 0.89% | 4,752,331 |
| Mar 4, 2026 | 56.00 | 57.00 | 55.25 | 56.25 | 54.12 | -4.26% | 7,407,376 |
| Mar 2, 2026 | 60.00 | 60.50 | 58.75 | 58.75 | 56.52 | -3.29% | 4,504,333 |
| Feb 27, 2026 | 61.00 | 61.50 | 60.50 | 60.75 | 58.45 | -0.41% | 3,118,371 |
| Feb 26, 2026 | 61.00 | 61.75 | 60.75 | 61.00 | 58.69 | - | 3,112,499 |
| Feb 25, 2026 | 61.75 | 62.00 | 60.50 | 61.00 | 58.69 | -0.81% | 4,224,488 |
| Feb 24, 2026 | 61.25 | 61.50 | 60.50 | 61.50 | 59.17 | 0.41% | 3,991,846 |
| Feb 23, 2026 | 62.75 | 63.00 | 61.00 | 61.25 | 58.93 | -2.00% | 4,136,015 |
| Feb 20, 2026 | 61.50 | 62.75 | 60.50 | 62.50 | 60.13 | 1.21% | 3,795,689 |
| Feb 19, 2026 | 61.00 | 62.00 | 60.75 | 61.75 | 59.41 | 1.65% | 3,647,158 |
| Feb 18, 2026 | 59.00 | 61.25 | 58.75 | 60.75 | 58.45 | 3.40% | 5,634,530 |
| Feb 17, 2026 | 57.75 | 59.00 | 57.75 | 58.75 | 56.52 | 1.29% | 3,705,279 |
| Feb 16, 2026 | 57.00 | 58.00 | 57.00 | 58.00 | 55.80 | 1.75% | 2,386,701 |
| Feb 13, 2026 | 57.25 | 57.75 | 57.00 | 57.00 | 54.84 | -0.44% | 2,705,533 |
| Feb 12, 2026 | 56.75 | 57.25 | 56.50 | 57.25 | 55.08 | 0.88% | 3,221,398 |
| Feb 11, 2026 | 57.25 | 57.50 | 56.75 | 56.75 | 54.60 | -0.87% | 3,312,774 |
| Feb 10, 2026 | 57.75 | 58.00 | 57.25 | 57.25 | 55.08 | -1.29% | 3,331,870 |
| Feb 9, 2026 | 57.50 | 58.25 | 57.00 | 58.00 | 55.80 | 2.20% | 3,460,451 |
| Feb 6, 2026 | 56.75 | 57.00 | 56.50 | 56.75 | 54.60 | - | 1,174,550 |
| Feb 5, 2026 | 56.75 | 57.00 | 56.25 | 56.75 | 54.60 | 0.44% | 2,489,624 |
| Feb 4, 2026 | 57.00 | 57.50 | 56.25 | 56.50 | 54.36 | -0.44% | 3,016,790 |
| Feb 3, 2026 | 56.25 | 57.75 | 56.25 | 56.75 | 54.60 | 0.89% | 3,528,312 |
| Feb 2, 2026 | 58.25 | 58.25 | 55.75 | 56.25 | 54.12 | -4.66% | 6,300,138 |
| Jan 30, 2026 | 58.25 | 59.00 | 57.50 | 59.00 | 56.76 | 1.29% | 4,235,332 |
| Jan 29, 2026 | 58.50 | 58.50 | 58.00 | 58.25 | 56.04 | -0.43% | 1,911,243 |
| Jan 28, 2026 | 58.75 | 59.00 | 58.00 | 58.50 | 56.28 | - | 1,727,594 |
| Jan 27, 2026 | 58.25 | 59.25 | 58.00 | 58.50 | 56.28 | 0.86% | 4,859,942 |
| Jan 26, 2026 | 57.75 | 58.50 | 57.50 | 58.00 | 55.80 | 0.43% | 2,676,526 |
| Jan 23, 2026 | 58.75 | 59.25 | 57.25 | 57.75 | 55.56 | -1.28% | 3,694,188 |
| Jan 22, 2026 | 59.00 | 59.50 | 58.50 | 58.50 | 56.28 | -1.27% | 2,369,797 |
| Jan 21, 2026 | 59.00 | 60.00 | 58.75 | 59.25 | 57.00 | 0.42% | 3,019,019 |
| Jan 20, 2026 | 58.75 | 59.25 | 58.25 | 59.00 | 56.76 | 0.43% | 2,167,166 |
| Jan 19, 2026 | 58.75 | 59.50 | 58.25 | 58.75 | 56.52 | -0.42% | 1,512,595 |
| Jan 16, 2026 | 58.25 | 59.00 | 58.00 | 59.00 | 56.76 | 1.29% | 1,784,071 |
| Jan 15, 2026 | 57.75 | 58.50 | 57.50 | 58.25 | 56.04 | 1.30% | 2,996,526 |
| Jan 14, 2026 | 57.50 | 58.00 | 57.25 | 57.50 | 55.32 | -0.43% | 1,650,495 |
| Jan 13, 2026 | 58.00 | 59.00 | 57.50 | 57.75 | 55.56 | - | 2,802,035 |
| Jan 12, 2026 | 57.75 | 58.00 | 57.75 | 57.75 | 55.56 | - | 704,501 |
| Jan 9, 2026 | 58.25 | 58.75 | 57.75 | 57.75 | 55.56 | -0.86% | 1,965,587 |
| Jan 8, 2026 | 58.00 | 58.75 | 57.75 | 58.25 | 56.04 | -0.43% | 2,092,100 |
| Jan 7, 2026 | 58.25 | 59.00 | 58.00 | 58.50 | 56.28 | 0.86% | 2,826,592 |
| Jan 6, 2026 | 58.75 | 59.00 | 57.75 | 58.00 | 55.80 | -1.28% | 2,253,664 |
| Jan 5, 2026 | 58.25 | 59.25 | 57.75 | 58.75 | 56.52 | 0.86% | 3,532,508 |
| Dec 30, 2025 | 57.75 | 58.75 | 57.75 | 58.25 | 56.04 | 1.30% | 3,210,926 |
| Dec 29, 2025 | 57.75 | 58.00 | 57.25 | 57.50 | 55.32 | -0.86% | 1,286,585 |
| Dec 26, 2025 | 57.50 | 58.25 | 57.50 | 58.00 | 55.80 | 0.43% | 1,290,134 |
| Dec 25, 2025 | 58.00 | 58.00 | 57.50 | 57.75 | 55.56 | - | 358,030 |
| Dec 24, 2025 | 57.75 | 58.00 | 57.50 | 57.75 | 55.56 | - | 1,064,636 |
| Dec 23, 2025 | 58.25 | 58.25 | 57.50 | 57.75 | 55.56 | -1.28% | 1,715,542 |
| Dec 22, 2025 | 58.25 | 58.50 | 57.25 | 58.50 | 56.28 | 0.86% | 2,431,470 |
| Dec 19, 2025 | 58.75 | 58.75 | 57.75 | 58.00 | 55.80 | -1.28% | 1,797,742 |
| Dec 18, 2025 | 58.25 | 59.00 | 58.00 | 58.75 | 56.52 | 0.86% | 5,533,838 |
| Dec 17, 2025 | 57.50 | 58.25 | 57.50 | 58.25 | 56.04 | 0.87% | 2,841,600 |
| Dec 16, 2025 | 57.25 | 57.75 | 57.00 | 57.75 | 55.56 | 0.43% | 1,988,020 |
| Dec 15, 2025 | 57.50 | 57.75 | 57.25 | 57.50 | 55.32 | -0.43% | 1,599,264 |
| Dec 12, 2025 | 57.50 | 58.00 | 57.25 | 57.75 | 55.56 | - | 1,756,572 |
| Dec 11, 2025 | 57.50 | 57.75 | 56.75 | 57.75 | 55.56 | 0.43% | 2,483,187 |
| Dec 9, 2025 | 57.25 | 57.50 | 56.75 | 57.50 | 55.32 | 0.88% | 2,229,695 |
| Dec 8, 2025 | 57.25 | 57.50 | 56.75 | 57.00 | 54.84 | -0.87% | 3,552,818 |
| Dec 4, 2025 | 57.25 | 57.50 | 56.75 | 57.50 | 55.32 | 0.44% | 2,591,632 |
| Dec 3, 2025 | 56.75 | 57.50 | 56.75 | 57.25 | 55.08 | 0.88% | 3,649,219 |
| Dec 2, 2025 | 57.00 | 57.00 | 56.25 | 56.75 | 54.60 | -0.44% | 3,331,788 |
| Dec 1, 2025 | 54.75 | 57.00 | 54.50 | 57.00 | 54.84 | 4.59% | 4,309,584 |
| Nov 28, 2025 | 55.50 | 55.75 | 54.50 | 54.50 | 52.43 | -1.36% | 3,121,845 |
| Nov 27, 2025 | 56.00 | 56.25 | 55.25 | 55.25 | 53.15 | -0.90% | 1,758,619 |
| Nov 26, 2025 | 55.75 | 56.75 | 55.50 | 55.75 | 53.64 | 0.45% | 3,470,002 |