True Corporation Public Company Limited (TRUE.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:38PM ICT
Time period:
07 June 2023 - 07 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 June 2024 | 8.65 | 8.75 | 8.35 | 8.50 | 8.50 | 113,222,700 |
| 05 June 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 04 June 2024 | 8.70 | 8.95 | 8.70 | 8.80 | 8.80 | 167,128,100 |
| 31 May 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 30 May 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 29 May 2024 | 8.50 | 8.70 | 8.45 | 8.60 | 8.60 | 152,411,100 |
| 28 May 2024 | 8.45 | 8.50 | 8.35 | 8.45 | 8.45 | 52,708,600 |
| 27 May 2024 | 8.10 | 8.55 | 8.10 | 8.50 | 8.50 | 200,924,300 |
| 24 May 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 23 May 2024 | 8.40 | 8.50 | 8.25 | 8.30 | 8.30 | 151,009,200 |
| 21 May 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 20 May 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 17 May 2024 | 8.50 | 8.75 | 8.45 | 8.75 | 8.75 | 75,007,800 |
| 16 May 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 15 May 2024 | 8.50 | 8.50 | 8.35 | 8.40 | 8.40 | 64,589,700 |
| 14 May 2024 | 8.55 | 8.60 | 8.45 | 8.50 | 8.50 | 76,346,500 |
| 13 May 2024 | 8.60 | 8.90 | 8.50 | 8.55 | 8.55 | 114,939,900 |
| 10 May 2024 | 8.60 | 8.65 | 8.50 | 8.60 | 8.60 | 38,038,500 |
| 09 May 2024 | 8.75 | 8.75 | 8.50 | 8.60 | 8.60 | 109,970,200 |
| 08 May 2024 | 8.50 | 9.00 | 8.40 | 8.75 | 8.75 | 232,121,600 |
| 07 May 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 03 May 2024 | 8.05 | 8.15 | 8.00 | 8.15 | 8.15 | 69,115,100 |
| 02 May 2024 | 7.85 | 8.30 | 7.80 | 8.05 | 8.05 | 252,867,200 |
| 30 Apr 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 29 Apr 2024 | 7.75 | 7.85 | 7.60 | 7.85 | 7.85 | 52,683,100 |
| 26 Apr 2024 | 7.75 | 7.80 | 7.65 | 7.65 | 7.65 | 34,295,100 |
| 25 Apr 2024 | 7.80 | 7.80 | 7.70 | 7.75 | 7.75 | 27,812,700 |
| 24 Apr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 23 Apr 2024 | 7.70 | 7.80 | 7.65 | 7.70 | 7.70 | 105,057,700 |
| 22 Apr 2024 | 7.90 | 7.90 | 7.65 | 7.65 | 7.65 | 65,619,700 |
| 19 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 18 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 17 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 11 Apr 2024 | 8.00 | 8.10 | 8.00 | 8.00 | 8.00 | 17,085,100 |
| 10 Apr 2024 | 8.20 | 8.25 | 8.05 | 8.05 | 8.05 | 45,543,900 |
| 09 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 05 Apr 2024 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 42,401,100 |
| 04 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 03 Apr 2024 | 7.75 | 7.85 | 7.70 | 7.80 | 7.80 | 30,856,700 |
| 02 Apr 2024 | 7.75 | 7.85 | 7.70 | 7.80 | 7.80 | 51,632,600 |
| 01 Apr 2024 | 7.55 | 7.85 | 7.55 | 7.80 | 7.80 | 62,874,600 |
| 29 Mar 2024 | 7.75 | 7.80 | 7.55 | 7.60 | 7.60 | 51,062,900 |
| 28 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 27 Mar 2024 | 7.95 | 8.20 | 7.90 | 8.00 | 8.00 | 109,849,400 |
| 26 Mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 25 Mar 2024 | 7.65 | 7.90 | 7.65 | 7.80 | 7.80 | 90,438,500 |
| 22 Mar 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 21 Mar 2024 | 7.95 | 8.05 | 7.85 | 8.05 | 8.05 | 49,398,300 |
| 20 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 19 Mar 2024 | 8.00 | 8.00 | 7.85 | 7.95 | 7.95 | 56,785,100 |
| 18 Mar 2024 | 7.95 | 8.10 | 7.90 | 8.00 | 8.00 | 47,706,200 |
| 15 Mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 14 Mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 13 Mar 2024 | 7.85 | 7.90 | 7.70 | 7.85 | 7.85 | 114,958,500 |
| 12 Mar 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 11 Mar 2024 | 7.50 | 7.65 | 7.45 | 7.55 | 7.55 | 60,823,400 |
| 08 Mar 2024 | 7.50 | 7.50 | 7.35 | 7.50 | 7.50 | 30,851,500 |
| 07 Mar 2024 | 7.40 | 7.65 | 7.25 | 7.45 | 7.45 | 126,381,000 |
| 06 Mar 2024 | 7.30 | 7.40 | 7.25 | 7.35 | 7.35 | 69,046,500 |
| 05 Mar 2024 | 7.00 | 7.50 | 6.95 | 7.25 | 7.25 | 133,911,100 |
| 04 Mar 2024 | 6.90 | 7.05 | 6.90 | 7.00 | 7.00 | 31,564,400 |
| 01 Mar 2024 | 7.10 | 7.10 | 6.90 | 6.95 | 6.95 | 127,785,700 |
| 29 Feb 2024 | 7.10 | 7.25 | 7.05 | 7.05 | 7.05 | 56,747,800 |
| 28 Feb 2024 | 7.20 | 7.25 | 7.00 | 7.10 | 7.10 | 53,471,300 |
| 27 Feb 2024 | 7.20 | 7.40 | 7.10 | 7.20 | 7.20 | 108,351,100 |
| 23 Feb 2024 | 6.75 | 7.35 | 6.65 | 7.25 | 7.25 | 320,426,400 |
| 22 Feb 2024 | 6.60 | 6.65 | 6.55 | 6.55 | 6.55 | 62,144,200 |
| 21 Feb 2024 | 6.60 | 6.60 | 6.45 | 6.55 | 6.55 | 72,310,200 |
| 20 Feb 2024 | 6.65 | 6.70 | 6.50 | 6.55 | 6.55 | 76,769,600 |
| 19 Feb 2024 | 6.50 | 6.75 | 6.45 | 6.65 | 6.65 | 76,295,800 |
| 16 Feb 2024 | 6.40 | 6.55 | 6.40 | 6.45 | 6.45 | 39,921,200 |
| 15 Feb 2024 | 6.40 | 6.40 | 6.30 | 6.35 | 6.35 | 20,861,000 |
| 14 Feb 2024 | 6.30 | 6.50 | 6.25 | 6.40 | 6.40 | 48,894,100 |
| 13 Feb 2024 | 6.35 | 6.45 | 6.35 | 6.35 | 6.35 | 27,856,700 |
| 12 Feb 2024 | 6.30 | 6.40 | 6.20 | 6.35 | 6.35 | 27,081,800 |
| 09 Feb 2024 | 6.45 | 6.50 | 6.35 | 6.40 | 6.40 | 18,124,200 |
| 08 Feb 2024 | 6.55 | 6.60 | 6.35 | 6.45 | 6.45 | 96,942,900 |
| 07 Feb 2024 | 6.40 | 6.60 | 6.40 | 6.55 | 6.55 | 90,935,100 |
| 06 Feb 2024 | 6.15 | 6.50 | 6.15 | 6.40 | 6.40 | 155,597,000 |
| 05 Feb 2024 | 6.20 | 6.20 | 6.10 | 6.15 | 6.15 | 49,914,800 |
| 02 Feb 2024 | 6.10 | 6.25 | 6.10 | 6.20 | 6.20 | 58,020,400 |
| 01 Feb 2024 | 6.00 | 6.30 | 5.95 | 6.10 | 6.10 | 169,391,000 |
| 31 Jan 2024 | 5.95 | 6.05 | 5.85 | 6.05 | 6.05 | 50,447,000 |
| 30 Jan 2024 | 5.95 | 5.95 | 5.55 | 5.90 | 5.90 | 233,347,100 |
| 29 Jan 2024 | 5.95 | 6.00 | 5.85 | 5.95 | 5.95 | 118,226,200 |
| 26 Jan 2024 | 5.90 | 6.00 | 5.80 | 5.95 | 5.95 | 93,305,400 |
| 25 Jan 2024 | 5.80 | 5.95 | 5.70 | 5.95 | 5.95 | 119,444,300 |
| 24 Jan 2024 | 5.50 | 5.85 | 5.50 | 5.85 | 5.85 | 86,600,700 |
| 23 Jan 2024 | 5.40 | 5.65 | 5.35 | 5.50 | 5.50 | 123,955,300 |
| 22 Jan 2024 | 5.50 | 5.50 | 5.30 | 5.35 | 5.35 | 45,546,400 |
| 19 Jan 2024 | 5.35 | 5.45 | 5.30 | 5.45 | 5.45 | 59,715,900 |
| 18 Jan 2024 | 5.25 | 5.40 | 5.20 | 5.30 | 5.30 | 75,714,300 |
| 17 Jan 2024 | 5.30 | 5.30 | 5.15 | 5.25 | 5.25 | 113,295,800 |
| 16 Jan 2024 | 5.15 | 5.30 | 5.10 | 5.25 | 5.25 | 88,800,700 |
| 15 Jan 2024 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | 27,071,900 |
| 12 Jan 2024 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | 12,842,600 |
| 11 Jan 2024 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | 13,862,300 |
| 10 Jan 2024 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | 65,255,700 |
| 09 Jan 2024 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | 30,501,100 |
| 08 Jan 2024 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | 40,222,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.