True Corporation Public Company Limited (TRUE.BK)
Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
As of 12:29PM ICT. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 8.45 | 8.90 | 8.45 | 8.90 | 8.90 | 93,678,919 |
| Jun 25, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| Jun 24, 2024 | 8.50 | 8.55 | 8.40 | 8.45 | 8.45 | 55,718,700 |
| Jun 21, 2024 | 8.60 | 8.65 | 8.45 | 8.50 | 8.50 | 85,252,000 |
| Jun 20, 2024 | 8.50 | 8.70 | 8.45 | 8.65 | 8.65 | 65,881,500 |
| Jun 19, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| Jun 18, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| Jun 17, 2024 | 8.60 | 8.60 | 8.45 | 8.45 | 8.45 | 47,361,500 |
| Jun 14, 2024 | 8.40 | 8.65 | 8.35 | 8.65 | 8.65 | 66,274,700 |
| Jun 13, 2024 | 8.45 | 8.55 | 8.35 | 8.40 | 8.40 | 29,930,100 |
| Jun 12, 2024 | 8.30 | 8.45 | 8.25 | 8.45 | 8.45 | 72,701,400 |
| Jun 11, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| Jun 10, 2024 | 8.45 | 8.50 | 8.30 | 8.35 | 8.35 | 42,639,400 |
| Jun 07, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Jun 06, 2024 | 8.65 | 8.75 | 8.35 | 8.50 | 8.50 | 113,222,700 |
| Jun 05, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| Jun 04, 2024 | 8.70 | 8.95 | 8.70 | 8.80 | 8.80 | 167,128,100 |
| May 31, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| May 30, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| May 29, 2024 | 8.50 | 8.70 | 8.45 | 8.60 | 8.60 | 152,411,100 |
| May 28, 2024 | 8.45 | 8.50 | 8.35 | 8.45 | 8.45 | 52,708,600 |
| May 27, 2024 | 8.10 | 8.55 | 8.10 | 8.50 | 8.50 | 200,924,300 |
| May 24, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| May 23, 2024 | 8.40 | 8.50 | 8.25 | 8.30 | 8.30 | 151,009,200 |
| May 21, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| May 20, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| May 17, 2024 | 8.50 | 8.75 | 8.45 | 8.75 | 8.75 | 75,007,800 |
| May 16, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| May 15, 2024 | 8.50 | 8.50 | 8.35 | 8.40 | 8.40 | 64,589,700 |
| May 14, 2024 | 8.55 | 8.60 | 8.45 | 8.50 | 8.50 | 76,346,500 |
| May 13, 2024 | 8.60 | 8.90 | 8.50 | 8.55 | 8.55 | 114,939,900 |
| May 10, 2024 | 8.60 | 8.65 | 8.50 | 8.60 | 8.60 | 38,038,500 |
| May 09, 2024 | 8.75 | 8.75 | 8.50 | 8.60 | 8.60 | 109,970,200 |
| May 08, 2024 | 8.50 | 9.00 | 8.40 | 8.75 | 8.75 | 232,121,600 |
| May 07, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| May 03, 2024 | 8.05 | 8.15 | 8.00 | 8.15 | 8.15 | 69,115,100 |
| May 02, 2024 | 7.85 | 8.30 | 7.80 | 8.05 | 8.05 | 252,867,200 |
| Apr 30, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Apr 29, 2024 | 7.75 | 7.85 | 7.60 | 7.85 | 7.85 | 52,683,100 |
| Apr 26, 2024 | 7.75 | 7.80 | 7.65 | 7.65 | 7.65 | 34,295,100 |
| Apr 25, 2024 | 7.80 | 7.80 | 7.70 | 7.75 | 7.75 | 27,812,700 |
| Apr 24, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Apr 23, 2024 | 7.70 | 7.80 | 7.65 | 7.70 | 7.70 | 105,057,700 |
| Apr 22, 2024 | 7.90 | 7.90 | 7.65 | 7.65 | 7.65 | 65,619,700 |
| Apr 19, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Apr 18, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Apr 17, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Apr 11, 2024 | 8.00 | 8.10 | 8.00 | 8.00 | 8.00 | 17,085,100 |
| Apr 10, 2024 | 8.20 | 8.25 | 8.05 | 8.05 | 8.05 | 45,543,900 |
| Apr 09, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Apr 05, 2024 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 42,401,100 |
| Apr 04, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Apr 03, 2024 | 7.75 | 7.85 | 7.70 | 7.80 | 7.80 | 30,856,700 |
| Apr 02, 2024 | 7.75 | 7.85 | 7.70 | 7.80 | 7.80 | 51,632,600 |
| Apr 01, 2024 | 7.55 | 7.85 | 7.55 | 7.80 | 7.80 | 62,874,600 |
| Mar 29, 2024 | 7.75 | 7.80 | 7.55 | 7.60 | 7.60 | 51,062,900 |
| Mar 28, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Mar 27, 2024 | 7.95 | 8.20 | 7.90 | 8.00 | 8.00 | 109,849,400 |
| Mar 26, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Mar 25, 2024 | 7.65 | 7.90 | 7.65 | 7.80 | 7.80 | 90,438,500 |
| Mar 22, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Mar 21, 2024 | 7.95 | 8.05 | 7.85 | 8.05 | 8.05 | 49,398,300 |
| Mar 20, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Mar 19, 2024 | 8.00 | 8.00 | 7.85 | 7.95 | 7.95 | 56,785,100 |
| Mar 18, 2024 | 7.95 | 8.10 | 7.90 | 8.00 | 8.00 | 47,706,200 |
| Mar 15, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Mar 14, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Mar 13, 2024 | 7.85 | 7.90 | 7.70 | 7.85 | 7.85 | 114,958,500 |
| Mar 12, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Mar 11, 2024 | 7.50 | 7.65 | 7.45 | 7.55 | 7.55 | 60,823,400 |
| Mar 08, 2024 | 7.50 | 7.50 | 7.35 | 7.50 | 7.50 | 30,851,500 |
| Mar 07, 2024 | 7.40 | 7.65 | 7.25 | 7.45 | 7.45 | 126,381,000 |
| Mar 06, 2024 | 7.30 | 7.40 | 7.25 | 7.35 | 7.35 | 69,046,500 |
| Mar 05, 2024 | 7.00 | 7.50 | 6.95 | 7.25 | 7.25 | 133,911,100 |
| Mar 04, 2024 | 6.90 | 7.05 | 6.90 | 7.00 | 7.00 | 31,564,400 |
| Mar 01, 2024 | 7.10 | 7.10 | 6.90 | 6.95 | 6.95 | 127,785,700 |
| Feb 29, 2024 | 7.10 | 7.25 | 7.05 | 7.05 | 7.05 | 56,747,800 |
| Feb 28, 2024 | 7.20 | 7.25 | 7.00 | 7.10 | 7.10 | 53,471,300 |
| Feb 27, 2024 | 7.20 | 7.40 | 7.10 | 7.20 | 7.20 | 108,351,100 |
| Feb 23, 2024 | 6.75 | 7.35 | 6.65 | 7.25 | 7.25 | 320,426,400 |
| Feb 22, 2024 | 6.60 | 6.65 | 6.55 | 6.55 | 6.55 | 62,144,200 |
| Feb 21, 2024 | 6.60 | 6.60 | 6.45 | 6.55 | 6.55 | 72,310,200 |
| Feb 20, 2024 | 6.65 | 6.70 | 6.50 | 6.55 | 6.55 | 76,769,600 |
| Feb 19, 2024 | 6.50 | 6.75 | 6.45 | 6.65 | 6.65 | 76,295,800 |
| Feb 16, 2024 | 6.40 | 6.55 | 6.40 | 6.45 | 6.45 | 39,921,200 |
| Feb 15, 2024 | 6.40 | 6.40 | 6.30 | 6.35 | 6.35 | 20,861,000 |
| Feb 14, 2024 | 6.30 | 6.50 | 6.25 | 6.40 | 6.40 | 48,894,100 |
| Feb 13, 2024 | 6.35 | 6.45 | 6.35 | 6.35 | 6.35 | 27,856,700 |
| Feb 12, 2024 | 6.30 | 6.40 | 6.20 | 6.35 | 6.35 | 27,081,800 |
| Feb 09, 2024 | 6.45 | 6.50 | 6.35 | 6.40 | 6.40 | 18,124,200 |
| Feb 08, 2024 | 6.55 | 6.60 | 6.35 | 6.45 | 6.45 | 96,942,900 |
| Feb 07, 2024 | 6.40 | 6.60 | 6.40 | 6.55 | 6.55 | 90,935,100 |
| Feb 06, 2024 | 6.15 | 6.50 | 6.15 | 6.40 | 6.40 | 155,597,000 |
| Feb 05, 2024 | 6.20 | 6.20 | 6.10 | 6.15 | 6.15 | 49,914,800 |
| Feb 02, 2024 | 6.10 | 6.25 | 6.10 | 6.20 | 6.20 | 58,020,400 |
| Feb 01, 2024 | 6.00 | 6.30 | 5.95 | 6.10 | 6.10 | 169,391,000 |
| Jan 31, 2024 | 5.95 | 6.05 | 5.85 | 6.05 | 6.05 | 50,447,000 |
| Jan 30, 2024 | 5.95 | 5.95 | 5.55 | 5.90 | 5.90 | 233,347,100 |
| Jan 29, 2024 | 5.95 | 6.00 | 5.85 | 5.95 | 5.95 | 118,226,200 |
| Jan 26, 2024 | 5.90 | 6.00 | 5.80 | 5.95 | 5.95 | 93,305,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.