Thanachart Capital Public Company Limited (TCAP-R) Price History

Daily open, high, low, close and volume for Thanachart Capital Public Company Limited (TCAP-R) from 2025-10-15 to 2026-10-15, newest first.

‹ TCAP-R price and chart

Date	Open	High	Low	Close	Volume
2026-10-15	THB 79.61	THB 80.75	THB 78.25	THB 79.61	932,500
2026-10-14	THB 76.95	THB 76.95	THB 76.95	THB 76.95	0
2026-10-12	THB 76.95	THB 76.95	THB 76.95	THB 76.95	0
2026-10-09	THB 76.95	THB 78.50	THB 76.25	THB 76.95	1,340,000
2026-10-08	THB 78.81	THB 79.75	THB 77.75	THB 78.81	1,027,900
2026-10-07	THB 78.75	THB 79.75	THB 78.25	THB 78.75	536,900
2026-10-06	THB 79.10	THB 80.25	THB 78.75	THB 79.10	1,241,000
2026-10-05	THB 80.05	THB 80.05	THB 80.05	THB 80.05	0
2026-10-02	THB 80.05	THB 81.50	THB 79.25	THB 80.05	1,844,200
2026-10-01	THB 81.36	THB 83.00	THB 80.75	THB 81.36	1,530,900
2026-09-30	THB 82.90	THB 83.75	THB 82.50	THB 82.90	997,900
2026-09-29	THB 82.67	THB 83.50	THB 82.25	THB 82.67	770,600
2026-09-28	THB 83.62	THB 83.62	THB 83.62	THB 83.62	0
2026-09-25	THB 83.62	THB 84.00	THB 83.25	THB 83.62	265,700
2026-09-24	THB 83.98	THB 84.50	THB 83.25	THB 83.98	552,100
2026-09-23	THB 83.68	THB 84.25	THB 83.25	THB 83.68	1,069,300
2026-09-22	THB 84.39	THB 85.00	THB 83.25	THB 84.39	539,900
2026-09-21	THB 83.11	THB 83.11	THB 83.11	THB 83.11	0
2026-09-18	THB 83.11	THB 83.50	THB 82.50	THB 83.11	1,109,100
2026-09-17	THB 82.35	THB 83.00	THB 82.00	THB 82.35	686,800
2026-09-16	THB 82.67	THB 83.00	THB 82.25	THB 82.67	762,000
2026-09-15	THB 82.53	THB 83.25	THB 81.25	THB 82.53	1,155,200
2026-09-14	THB 83.14	THB 83.14	THB 83.14	THB 83.14	0
2026-09-11	THB 83.14	THB 83.50	THB 82.50	THB 83.14	1,491,000
2026-09-10	THB 82.71	THB 84.00	THB 82.00	THB 82.71	867,600
2026-09-09	THB 83.17	THB 83.75	THB 82.75	THB 83.17	694,800
2026-09-08	THB 83.05	THB 83.50	THB 82.25	THB 83.05	944,500
2026-09-07	THB 82.70	THB 82.70	THB 82.70	THB 82.70	0
2026-09-04	THB 82.70	THB 83.50	THB 82.25	THB 82.70	962,200
2026-09-03	THB 82.70	THB 83.75	THB 82.25	THB 82.70	1,150,800
2026-09-02	THB 83.22	THB 85.25	THB 82.75	THB 83.22	1,367,000
2026-09-01	THB 85.75	THB 86.50	THB 85.00	THB 85.75	1,460,400
2026-08-31	THB 86.08	THB 86.08	THB 86.08	THB 86.08	0
2026-08-28	THB 86.08	THB 87.25	THB 85.75	THB 86.08	606,400
2026-08-27	THB 87.51	THB 88.25	THB 86.75	THB 87.51	1,219,200
2026-08-26	THB 86.46	THB 87.25	THB 85.75	THB 86.46	1,095,000
2026-08-25	THB 87.00	THB 88.00	THB 86.50	THB 87.00	644,400
2026-08-24	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-08-21	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-08-20	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-08-19	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-08-18	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-08-17	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-08-14	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-08-13	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-08-11	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-08-10	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-08-07	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-08-06	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-08-05	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-08-04	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-08-03	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-07-31	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-07-30	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-07-27	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-07-24	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-07-23	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-07-22	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-07-21	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-07-20	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-07-17	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-07-16	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-07-15	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-07-14	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-07-13	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-07-10	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-07-09	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-07-08	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-07-07	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-07-06	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-07-03	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-07-02	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-07-01	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-06-30	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-06-29	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-06-26	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-06-25	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-06-24	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-06-23	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-06-22	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-06-19	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-06-18	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-06-17	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-06-16	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-06-15	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-06-12	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-06-11	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-06-10	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-06-09	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-06-08	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-06-05	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-06-04	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-06-02	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-05-29	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-05-28	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-05-27	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-05-26	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-05-25	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-05-22	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-05-21	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-05-20	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-05-19	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-05-18	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-05-15	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-05-14	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-05-13	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-05-12	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-05-11	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-05-08	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-05-07	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-05-06	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-05-05	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-04-30	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-04-29	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-04-28	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-04-27	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-04-24	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-04-23	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-04-22	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-04-21	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-04-20	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-04-17	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-04-16	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-04-10	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-04-09	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-04-08	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-04-07	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-04-03	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-04-02	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-04-01	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-03-31	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-03-30	THB 56.24	THB 56.24	THB 56.24	THB 56.24	0
2026-03-27	THB 56.24	THB 56.75	THB 56.00	THB 56.24	1,459,500
2026-03-26	THB 55.88	THB 56.25	THB 55.25	THB 55.88	812,500
2026-03-25	THB 55.36	THB 55.75	THB 55.00	THB 55.36	1,481,900
2026-03-24	THB 54.85	THB 55.25	THB 54.50	THB 54.85	1,493,300
2026-03-23	THB 55.58	THB 55.58	THB 55.58	THB 55.58	0
2026-03-20	THB 55.58	THB 56.25	THB 55.25	THB 55.58	1,476,600
2026-03-19	THB 56.33	THB 56.75	THB 56.00	THB 56.33	953,200
2026-03-18	THB 56.06	THB 56.25	THB 55.75	THB 56.06	568,700
2026-03-17	THB 56.21	THB 56.75	THB 55.75	THB 56.21	1,029,700
2026-03-16	THB 56.19	THB 56.19	THB 56.19	THB 56.19	0
2026-03-13	THB 56.19	THB 56.50	THB 55.75	THB 56.19	1,281,500
2026-03-12	THB 56.63	THB 57.00	THB 56.50	THB 56.63	790,400
2026-03-11	THB 56.26	THB 56.75	THB 55.75	THB 56.26	1,444,800
2026-03-10	THB 54.85	THB 55.50	THB 53.75	THB 54.85	1,636,700
2026-03-09	THB 56.82	THB 56.82	THB 56.82	THB 56.82	0
2026-03-06	THB 56.82	THB 57.75	THB 56.25	THB 56.82	2,319,900
2026-03-05	THB 56.16	THB 57.00	THB 55.25	THB 56.16	2,449,900
2026-03-04	THB 61.29	THB 61.29	THB 61.29	THB 61.29	0
2026-03-02	THB 61.29	THB 61.29	THB 61.29	THB 61.29	0
2026-02-27	THB 61.29	THB 61.75	THB 60.75	THB 61.29	1,653,200
2026-02-26	THB 61.10	THB 62.00	THB 60.50	THB 61.10	1,927,300
2026-02-25	THB 61.02	THB 61.50	THB 60.50	THB 61.02	1,314,100
2026-02-24	THB 61.89	THB 62.75	THB 61.00	THB 61.89	1,939,000
2026-02-23	THB 61.59	THB 61.59	THB 61.59	THB 61.59	0
2026-02-20	THB 61.59	THB 62.00	THB 60.75	THB 61.59	942,600
2026-02-19	THB 59.91	THB 61.00	THB 58.75	THB 59.91	1,509,900
2026-02-18	THB 58.30	THB 59.00	THB 57.75	THB 58.30	1,189,200
2026-02-17	THB 57.63	THB 58.00	THB 57.00	THB 57.63	1,072,200
2026-02-16	THB 57.04	THB 57.04	THB 57.04	THB 57.04	0
2026-02-13	THB 57.04	THB 57.25	THB 56.75	THB 57.04	1,384,200
2026-02-12	THB 56.97	THB 57.50	THB 56.75	THB 56.97	1,291,500
2026-02-11	THB 57.54	THB 57.75	THB 57.25	THB 57.54	923,000
2026-02-10	THB 57.62	THB 58.25	THB 57.25	THB 57.62	1,364,800
2026-02-09	THB 56.69	THB 56.69	THB 56.69	THB 56.69	0
2026-02-06	THB 56.69	THB 57.00	THB 56.50	THB 56.69	1,356,000
2026-02-05	THB 56.83	THB 57.50	THB 56.50	THB 56.83	788,100
2026-02-04	THB 57.19	THB 57.75	THB 56.25	THB 57.19	826,000
2026-02-03	THB 56.48	THB 58.25	THB 55.75	THB 56.48	926,200
2026-02-02	THB 58.28	THB 58.28	THB 58.28	THB 58.28	0
2026-01-30	THB 58.28	THB 58.50	THB 58.00	THB 58.28	1,144,200
2026-01-29	THB 58.31	THB 59.00	THB 58.00	THB 58.31	903,900
2026-01-28	THB 58.48	THB 59.25	THB 58.00	THB 58.48	2,865,400
2026-01-27	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2026-01-26	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2026-01-23	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2026-01-22	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2026-01-21	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2026-01-20	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2026-01-19	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2026-01-16	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2026-01-15	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2026-01-14	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2026-01-13	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2026-01-12	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2026-01-09	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2026-01-08	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2026-01-07	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2026-01-06	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2026-01-05	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2025-12-30	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2025-12-29	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2025-12-26	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2025-12-25	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2025-12-24	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2025-12-23	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2025-12-22	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2025-12-19	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2025-12-18	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2025-12-17	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2025-12-16	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2025-12-15	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2025-12-12	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2025-12-11	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2025-12-09	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2025-12-08	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2025-12-04	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2025-12-03	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2025-12-02	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2025-12-01	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2025-11-28	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2025-11-27	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2025-11-26	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2025-11-25	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2025-11-24	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2025-11-21	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2025-11-20	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2025-11-19	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2025-11-18	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2025-11-17	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2025-11-14	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2025-11-13	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2025-11-12	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2025-11-11	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2025-11-10	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2025-11-07	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2025-11-06	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2025-11-05	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2025-11-04	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2025-11-03	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2025-10-31	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2025-10-30	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2025-10-29	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2025-10-28	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2025-10-27	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2025-10-24	THB 52.01	THB 52.01	THB 52.01	THB 52.01	0
2025-10-22	THB 52.01	THB 52.25	THB 51.75	THB 52.01	1,267,700
2025-10-21	THB 51.64	THB 51.75	THB 51.50	THB 51.64	767,700
2025-10-20	THB 51.47	THB 51.47	THB 51.47	THB 51.47	0
2025-10-17	THB 51.47	THB 51.75	THB 51.00	THB 51.47	542,200
2025-10-16	THB 50.52	THB 51.00	THB 50.00	THB 50.52	1,212,200
2025-10-15	THB 50.01	THB 50.25	THB 49.75	THB 50.01	448,500