TCAP_THANACHART CAPITAL - Price History
Monthly price history for TCAP.BK (TCAP_THANACHART CAPITAL)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | THB49.25 | THB49.25 |
| April 2024 | THB48.75 | THB48.75 |
| March 2024 | THB49.21 | THB51.25 |
| February 2024 | THB47.77 | THB49.75 |
| January 2024 | THB48.73 | THB50.75 |
| December 2023 | THB47.53 | THB49.50 |
| November 2023 | THB46.09 | THB48 |
| October 2023 | THB47.05 | THB49 |
| September 2023 | THB46.88 | THB50 |
| August 2023 | THB47.81 | THB51 |
| July 2023 | THB46.88 | THB50 |
| June 2023 | THB46.64 | THB49.75 |
| May 2023 | THB48.52 | THB51.75 |
| April 2023 | THB40.55 | THB43.25 |
| March 2023 | THB41.10 | THB45.75 |
| February 2023 | THB38.40 | THB42.75 |
| January 2023 | THB38.40 | THB42.75 |
| December 2022 | THB38.18 | THB42.50 |
| November 2022 | THB37.96 | THB42.25 |
| October 2022 | THB35.93 | THB40 |
| September 2022 | THB33.74 | THB38.75 |
| August 2022 | THB35.26 | THB40.50 |
| July 2022 | THB32.87 | THB37.75 |
| June 2022 | THB32.87 | THB37.75 |
| May 2022 | THB34.83 | THB40 |
| April 2022 | THB35.05 | THB40.25 |
| March 2022 | THB35.86 | THB43 |
| February 2022 | THB34.82 | THB41.75 |
| January 2022 | THB33.78 | THB40.50 |
| December 2021 | THB31.48 | THB37.75 |
| November 2021 | THB29.40 | THB35.25 |
| October 2021 | THB29.40 | THB35.25 |
| September 2021 | THB28.36 | THB34 |
| August 2021 | THB29.64 | THB36.75 |
| July 2021 | THB26.21 | THB32.50 |
| June 2021 | THB27.82 | THB34.50 |
| May 2021 | THB27.62 | THB34.25 |
| April 2021 | THB28.63 | THB35.50 |
| March 2021 | THB29.16 | THB38 |
| February 2021 | THB24.94 | THB32.50 |
| January 2021 | THB24.75 | THB32.25 |
| December 2020 | THB26.48 | THB34.50 |
| November 2020 | THB26.09 | THB34 |
| October 2020 | THB21.10 | THB27.50 |
| September 2020 | THB22.26 | THB29 |
| August 2020 | THB24.75 | THB32.25 |
| July 2020 | THB25.76 | THB34.75 |
| June 2020 | THB26.31 | THB35.50 |
| May 2020 | THB27.05 | THB36.50 |
| April 2020 | THB27.24 | THB36.75 |
| March 2020 | THB23.44 | THB33.25 |
| February 2020 | THB37.19 | THB52.75 |
| January 2020 | THB36.66 | THB52 |
| December 2019 | THB37.72 | THB53.50 |
| November 2019 | THB36.56 | THB55.75 |
| October 2019 | THB34.76 | THB53 |
| September 2019 | THB36.59 | THB57 |
| August 2019 | THB36.27 | THB56.50 |
| July 2019 | THB37.88 | THB59 |
| June 2019 | THB35.63 | THB55.50 |
| May 2019 | THB34.02 | THB53 |
| April 2019 | THB34.02 | THB53 |
| March 2019 | THB33.97 | THB54.50 |
| February 2019 | THB34.75 | THB55.75 |
| January 2019 | THB33.50 | THB53.75 |
| December 2018 | THB31.01 | THB49.75 |
| November 2018 | THB33.19 | THB53.25 |
| October 2018 | THB32.88 | THB52.75 |
| September 2018 | THB32.88 | THB53.75 |
| August 2018 | THB32.88 | THB53.75 |
| July 2018 | THB31.35 | THB51.25 |
| June 2018 | THB28.59 | THB46.75 |
| May 2018 | THB31.50 | THB51.50 |
| April 2018 | THB32.06 | THB53.75 |
| March 2018 | THB32.06 | THB53.75 |
| February 2018 | THB33.25 | THB55.75 |
| January 2018 | THB35.19 | THB59 |
| December 2017 | THB33.55 | THB56.25 |
| November 2017 | THB33.55 | THB56.25 |
| October 2017 | THB32.65 | THB54.75 |
| September 2017 | THB28.55 | THB48.75 |
| August 2017 | THB27.38 | THB46.75 |
| July 2017 | THB27.96 | THB47.75 |
| June 2017 | THB26.94 | THB46 |
| May 2017 | THB27.52 | THB47 |
| April 2017 | THB27.67 | THB47.25 |
| March 2017 | THB27.55 | THB48.25 |
| February 2017 | THB27.69 | THB48.50 |
| January 2017 | THB27.12 | THB47.50 |
| December 2016 | THB25.12 | THB44 |
| November 2016 | THB25.12 | THB44 |
| October 2016 | THB22.55 | THB39.50 |
| September 2016 | THB22.67 | THB40.50 |
| August 2016 | THB22.39 | THB40 |
| July 2016 | THB22.81 | THB40.75 |
| June 2016 | THB19.60 | THB35 |
| May 2016 | THB19.04 | THB34 |
| April 2016 | THB19.45 | THB34.75 |
| March 2016 | THB20.50 | THB37.75 |
| February 2016 | THB20.63 | THB38 |
| January 2016 | THB20.50 | THB37.75 |
| December 2015 | THB19.82 | THB36.50 |
| November 2015 | THB19.14 | THB35.25 |
| October 2015 | THB18.19 | THB33.50 |
| September 2015 | THB16.86 | THB31.75 |
| August 2015 | THB15.66 | THB29.50 |
| July 2015 | THB16.59 | THB31.25 |
| June 2015 | THB17.66 | THB33.25 |
| May 2015 | THB18.19 | THB34.25 |
| April 2015 | THB18.05 | THB34 |
| March 2015 | THB17.92 | THB34.75 |
| February 2015 | THB18.05 | THB35 |
| January 2015 | THB17.15 | THB33.25 |
| December 2014 | THB16.37 | THB31.75 |
| November 2014 | THB17.28 | THB33.50 |
| October 2014 | THB18.05 | THB35 |
| September 2014 | THB18.90 | THB37.25 |
| August 2014 | THB17.76 | THB35 |
| July 2014 | THB18.01 | THB35.50 |
| June 2014 | THB17.89 | THB35.25 |
| May 2014 | THB17.25 | THB34 |
| April 2014 | THB17.63 | THB34.75 |
| March 2014 | THB17.76 | THB36 |
| February 2014 | THB15.79 | THB32 |
| January 2014 | THB15.29 | THB31 |
| December 2013 | THB15.91 | THB32.25 |
| November 2013 | THB16.16 | THB32.75 |
| October 2013 | THB17.02 | THB34.50 |
| September 2013 | THB16.24 | THB33.50 |
| August 2013 | THB15.63 | THB32.25 |
| July 2013 | THB16.24 | THB33.50 |
| June 2013 | THB18.66 | THB38.50 |
| May 2013 | THB22.05 | THB45.50 |
| April 2013 | THB23.14 | THB47.75 |
| March 2013 | THB21.10 | THB44.50 |
| February 2013 | THB21.34 | THB45 |
| January 2013 | THB18.37 | THB38.75 |
| December 2012 | THB17.90 | THB37.75 |
| November 2012 | THB16.95 | THB35.75 |
| October 2012 | THB17.54 | THB37 |
| September 2012 | THB17.67 | THB37.75 |
| August 2012 | THB15.80 | THB33.75 |
| July 2012 | THB15.10 | THB32.25 |
| June 2012 | THB13.46 | THB28.75 |
| May 2012 | THB12.64 | THB27 |
| April 2012 | THB14.86 | THB31.75 |
| March 2012 | THB15.33 | THB33.50 |
| February 2012 | THB13.04 | THB28.50 |
| January 2012 | THB11.90 | THB26 |
| December 2011 | THB12.24 | THB26.75 |
| November 2011 | THB11.44 | THB25 |
| October 2011 | THB11.30 | THB24.70 |
| September 2011 | THB12.22 | THB27.25 |
| August 2011 | THB14.13 | THB31.50 |
| July 2011 | THB13.68 | THB30.50 |
| June 2011 | THB12.78 | THB28.50 |
| May 2011 | THB13.68 | THB30.50 |
| April 2011 | THB13.68 | THB30.50 |
| March 2011 | THB14.27 | THB32.50 |
| February 2011 | THB13.06 | THB29.75 |
| January 2011 | THB13.28 | THB30.25 |
| December 2010 | THB15.80 | THB36 |
| November 2010 | THB16.35 | THB37.25 |
| October 2010 | THB17.34 | THB39.50 |
| September 2010 | THB17.88 | THB41.25 |
| August 2010 | THB14.96 | THB34.50 |
| July 2010 | THB13 | THB30 |
| June 2010 | THB12.57 | THB29 |
| May 2010 | THB10.32 | THB23.80 |
| April 2010 | THB9.84 | THB22.70 |
| March 2010 | THB10.47 | THB24.80 |
| February 2010 | THB8.48 | THB20.10 |
| January 2010 | THB8.19 | THB19.40 |
| December 2009 | THB9.33 | THB22.10 |
| November 2009 | THB9.24 | THB21.90 |
| October 2009 | THB8.32 | THB19.70 |
| September 2009 | THB7.22 | THB17.40 |
| August 2009 | THB6.10 | THB14.70 |
| July 2009 | THB5.73 | THB13.80 |
| June 2009 | THB5.69 | THB13.70 |
| May 2009 | THB5.36 | THB12.90 |
| April 2009 | THB4.42 | THB11.20 |
| March 2009 | THB3.79 | THB9.60 |
| February 2009 | THB3.18 | THB8.05 |
| January 2009 | THB2.94 | THB7.45 |
| December 2008 | THB2.78 | THB7.05 |
| November 2008 | THB2.69 | THB6.80 |
| October 2008 | THB2.80 | THB7.10 |
| September 2008 | THB4.06 | THB10.60 |
| August 2008 | THB4.52 | THB11.80 |
| July 2008 | THB4.52 | THB11.80 |
| June 2008 | THB5.13 | THB13.40 |
| May 2008 | THB5.98 | THB15.60 |
| April 2008 | THB6.25 | THB16.90 |
| March 2008 | THB5.73 | THB15.50 |
| February 2008 | THB5.70 | THB15.40 |
| January 2008 | THB5.25 | THB14.20 |
| December 2007 | THB5.40 | THB14.60 |
| November 2007 | THB5.33 | THB14.40 |
| October 2007 | THB6.10 | THB16.50 |
| September 2007 | THB5.70 | THB15.70 |
| August 2007 | THB5.63 | THB15.50 |
| July 2007 | THB6.03 | THB16.60 |
| June 2007 | THB5.27 | THB14.50 |
| May 2007 | THB4.76 | THB13.10 |
| April 2007 | THB5.08 | THB14.50 |
| March 2007 | THB4.94 | THB14.10 |
| February 2007 | THB4.38 | THB12.50 |
| January 2007 | THB3.93 | THB11.20 |
| December 2006 | THB4.91 | THB14 |
| November 2006 | THB6.03 | THB17.20 |
| October 2006 | THB5.33 | THB15.20 |
| September 2006 | THB5.12 | THB14.90 |
| August 2006 | THB4.88 | THB14.20 |
| July 2006 | THB4.68 | THB13.60 |
| June 2006 | THB4.95 | THB14.40 |
| May 2006 | THB5.36 | THB15.60 |
| April 2006 | THB5.34 | THB16 |
| March 2006 | THB5.40 | THB16.20 |
| February 2006 | THB4.94 | THB14.80 |
| January 2006 | THB5.04 | THB15.10 |
| December 2005 | THB4.47 | THB13.40 |
| November 2005 | THB4.14 | THB12.40 |
| October 2005 | THB4.07 | THB12.50 |
| September 2005 | THB4.27 | THB13.10 |
| August 2005 | THB4.07 | THB12.50 |
| July 2005 | THB4.10 | THB12.60 |
| June 2005 | THB4.17 | THB12.80 |
| May 2005 | THB4.40 | THB13.50 |
| April 2005 | THB4.18 | THB13.20 |
| March 2005 | THB4.27 | THB13.50 |
| February 2005 | THB4.62 | THB14.60 |
| January 2005 | THB4.62 | THB14.60 |
| December 2004 | THB4.30 | THB13.60 |
| November 2004 | THB3.98 | THB12.60 |
| October 2004 | THB3.67 | THB11.90 |
| September 2004 | THB3.82 | THB12.40 |
| August 2004 | THB3.82 | THB12.40 |
| July 2004 | THB4.23 | THB13.70 |
| June 2004 | THB4.50 | THB14.60 |
| May 2004 | THB4.47 | THB14.50 |
| April 2004 | THB4.82 | THB16.30 |
| March 2004 | THB4.47 | THB15.10 |
| February 2004 | THB4.56 | THB15.40 |
| January 2004 | THB4.38 | THB14.80 |
| December 2003 | THB4.94 | THB16.70 |
| November 2003 | THB4.88 | THB16.50 |
| October 2003 | THB4.82 | THB16.30 |
| September 2003 | THB5.18 | THB17.50 |
| August 2003 | THB4.14 | THB14 |
| July 2003 | THB4.08 | THB13.80 |
| June 2003 | THB4.08 | THB13.80 |
| May 2003 | THB3.74 | THB13.10 |
| April 2003 | THB3.45 | THB12.10 |
| March 2003 | THB3.31 | THB11.60 |
| February 2003 | THB3.74 | THB13.10 |
| January 2003 | THB4.05 | THB14.20 |
| December 2002 | THB3.79 | THB13.30 |
| November 2002 | THB4.28 | THB15 |
| October 2002 | THB4.16 | THB14.60 |
| September 2002 | THB3.51 | THB12.30 |
| August 2002 | THB3.94 | THB13.80 |
| July 2002 | THB4.02 | THB14.10 |
| June 2002 | THB4.14 | THB14.50 |
| May 2002 | THB4.76 | THB16.70 |
| April 2002 | THB3.71 | THB13 |
| March 2002 | THB3.54 | THB12.40 |
| February 2002 | THB3.94 | THB13.80 |
| January 2002 | THB3.65 | THB12.80 |
| December 2001 | THB2.70 | THB9.45 |
| November 2001 | THB2.71 | THB9.50 |
| October 2001 | THB2.20 | THB7.70 |
| September 2001 | THB2.08 | THB7.30 |
| August 2001 | THB2.68 | THB9.40 |
| July 2001 | THB2.31 | THB8.10 |
| June 2001 | THB2.68 | THB9.40 |
| May 2001 | THB2.48 | THB8.70 |
| April 2001 | THB2.34 | THB8.20 |
| March 2001 | THB2 | THB7 |
| February 2001 | THB2.71 | THB9.50 |
| January 2001 | THB2.80 | THB9.80 |
| December 2000 | THB1.51 | THB5.30 |
| November 2000 | THB1.60 | THB5.60 |
| October 2000 | THB1.37 | THB4.80 |
| September 2000 | THB1.43 | THB5 |
| August 2000 | THB1.57 | THB5.50 |
| July 2000 | THB1.20 | THB4.20 |
| June 2000 | THB1.57 | THB5.50 |
| May 2000 | THB1.68 | THB5.90 |
| April 2000 | THB2.54 | THB8.90 |
| March 2000 | THB2.57 | THB9 |
| February 2000 | THB2.42 | THB8.50 |
| January 2000 | THB3.85 | THB13.50 |
| December 1999 | THB4.49 | THB15.75 |
| November 1999 | THB3.71 | THB13 |
| October 1999 | THB3.64 | THB12.75 |
| September 1999 | THB3.21 | THB11.25 |
| August 1999 | THB4.42 | THB15.50 |
| July 1999 | THB5.06 | THB17.75 |
| June 1999 | THB5.92 | THB20.75 |
| May 1999 | THB5.42 | THB19 |
| April 1999 | THB4.56 | THB16 |
| March 1999 | THB2.82 | THB9.90 |
| February 1999 | THB2.65 | THB9.30 |
| January 1999 | THB3.14 | THB11 |
| December 1998 | THB3.07 | THB10.75 |
| November 1998 | THB3.21 | THB11.25 |
| October 1998 | THB2.54 | THB8.90 |
| September 1998 | THB1.14 | THB4 |
| August 1998 | THB1 | THB3.50 |
| July 1998 | THB0.94 | THB3.30 |
| June 1998 | THB0.86 | THB3 |
| May 1998 | THB2.60 | THB9.10 |
| April 1998 | THB4.06 | THB14.25 |
| March 1998 | THB5.20 | THB18.25 |
| February 1998 | THB6.20 | THB21.75 |
| January 1998 | THB4.21 | THB14.75 |
| December 1997 | THB2.45 | THB8.60 |
| November 1997 | THB3.27 | THB11.75 |
| October 1997 | THB4.38 | THB15.75 |
| September 1997 | THB6.89 | THB24.75 |
| August 1997 | THB4.80 | THB17.25 |
| July 1997 | THB10.02 | THB36 |
| June 1997 | THB4.52 | THB16.25 |
| May 1997 | THB5.78 | THB20.75 |
| April 1997 | THB8.09 | THB30.75 |
| March 1997 | THB8.42 | THB32 |
| February 1997 | THB9.27 | THB35.25 |
| January 1997 | THB11.38 | THB43.25 |
| December 1996 | THB12.63 | THB48 |
| November 1996 | THB15.36 | THB59.50 |
| October 1996 | THB12.52 | THB48.50 |
| September 1996 | THB20.27 | THB78.50 |
| August 1996 | THB20.66 | THB80 |
| July 1996 | THB20.66 | THB80 |
| June 1996 | THB25.05 | THB97 |
| May 1996 | THB26.86 | THB104 |
| April 1996 | THB29.95 | THB116 |
| March 1996 | THB31.98 | THB126 |
| February 1996 | THB33.25 | THB131 |
| January 1996 | THB36.80 | THB145 |
| December 1995 | THB30.20 | THB119 |
| June 1994 | THB21.49 | THB314 |
TCAP.BK
Price: THB49.25
52 week price:
Dividend Yield: 6.53%
5-year range yield:
Forward Dividend Yield: 8.08%
Payout Ratio: 31.75%
Payout Ratio Range:
Dividend Per Share: 4.00 THB
Earnings Per Share: 6.30 THB
P/E Ratio: 7.78
Exchange: SET
Sector: Financial Services
Industry: Financial Conglomerates
Market Capitalization: 51.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 22
DGR3: -17.94%
DGR5: 30.00%
DGR10: 30.00%