Thailand - Delayed Quote THB

True Corporation Public Company Limited (TRUE.BK)

12.70

+0.20

+(1.60%)

At close: 4:38:18 PM GMT+7

Currency in THB

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	12.60	12.70	12.40	12.70	12.70	94,392,966
May 8, 2025	12.60	12.90	12.30	12.50	12.50	134,373,200
May 7, 2025	12.70	12.80	12.50	12.60	12.60	143,581,900
May 6, 2025	12.30	12.60	12.20	12.40	12.40	99,337,500
May 2, 2025	12.20	12.40	12.10	12.30	12.30	70,720,200
Apr 30, 2025	11.90	12.20	11.80	12.10	12.10	90,916,200
Apr 29, 2025	11.80	12.00	11.70	12.00	12.00	52,163,800
Apr 28, 2025	11.80	11.90	11.80	11.80	11.80	27,313,400
Apr 25, 2025	11.90	12.00	11.80	11.90	11.90	39,101,200
Apr 24, 2025	11.90	12.00	11.80	11.80	11.80	37,164,700
Apr 23, 2025	12.00	12.10	11.90	12.00	12.00	31,535,400
Apr 22, 2025	11.80	12.10	11.80	12.00	12.00	68,253,100
Apr 21, 2025	11.90	12.00	11.80	12.00	12.00	36,302,800
Apr 18, 2025	11.70	12.10	11.60	11.90	11.90	50,559,300
Apr 17, 2025	11.80	11.90	11.60	11.60	11.60	29,888,900
Apr 16, 2025	11.90	12.00	11.70	11.70	11.70	47,435,676
Apr 11, 2025	12.00	12.10	11.70	11.70	11.70	34,159,700
Apr 10, 2025	11.70	12.00	11.50	11.90	11.90	81,368,000
Apr 9, 2025	11.70	11.80	11.30	11.30	11.30	86,214,100
Apr 8, 2025	10.90	11.70	10.80	11.70	11.70	122,376,400
Apr 4, 2025	12.00	12.10	11.40	11.50	11.50	105,504,600
Apr 3, 2025	11.80	12.10	11.80	12.10	12.10	48,980,100
Apr 2, 2025	12.10	12.20	11.90	11.90	11.90	52,227,000
Apr 1, 2025	11.90	12.20	11.80	12.10	12.10	58,676,400
Mar 31, 2025	11.80	12.00	11.60	11.70	11.70	90,993,100
Mar 28, 2025	11.80	12.00	11.70	12.00	12.00	39,406,900
Mar 27, 2025	11.80	12.00	11.80	11.80	11.80	49,737,400
Mar 26, 2025	11.90	12.00	11.60	11.80	11.80	79,993,900
Mar 25, 2025	11.60	11.90	11.50	11.80	11.80	114,883,900
Mar 24, 2025	11.30	11.60	11.00	11.50	11.50	109,115,500
Mar 21, 2025	10.80	11.10	10.70	11.10	11.10	177,598,800
Mar 20, 2025	11.00	11.00	10.70	10.70	10.70	63,705,300
Mar 19, 2025	10.80	11.00	10.60	10.90	10.90	63,786,800
Mar 18, 2025	10.80	10.90	10.60	10.80	10.80	64,447,800
Mar 17, 2025	10.70	10.90	10.70	10.80	10.80	53,845,200
Mar 14, 2025	10.70	10.90	10.50	10.80	10.80	70,413,300
Mar 13, 2025	10.60	10.80	10.40	10.60	10.60	98,494,000
Mar 12, 2025	10.90	11.00	10.10	10.60	10.60	251,676,200
Mar 11, 2025	10.90	11.10	10.80	11.00	11.00	90,577,000
Mar 10, 2025	10.90	11.10	10.80	10.90	10.90	65,401,800
Mar 7, 2025	10.90	11.10	10.80	11.00	11.00	108,222,400
Mar 6, 2025	11.20	11.20	10.80	10.90	10.90	122,305,600
Mar 5, 2025	11.10	11.50	10.90	11.20	11.20	104,708,700
Mar 4, 2025	11.30	11.50	10.80	11.10	11.10	128,076,700
Mar 3, 2025	11.50	11.70	11.30	11.40	11.40	78,073,000
Feb 28, 2025	11.60	11.80	11.50	11.50	11.50	130,729,300
Feb 27, 2025	12.00	12.00	11.80	11.80	11.80	61,452,400
Feb 26, 2025	11.60	12.20	11.60	12.00	12.00	105,301,700
Feb 25, 2025	11.90	11.90	11.30	11.50	11.50	165,703,000
Feb 24, 2025	12.70	12.80	12.00	12.00	12.00	123,448,700
Feb 21, 2025	12.00	13.00	11.90	12.80	12.80	206,123,700
Feb 20, 2025	13.00	13.20	12.70	12.80	12.80	96,582,000
Feb 19, 2025	12.60	13.30	12.50	13.20	13.20	157,638,000
Feb 18, 2025	12.60	12.80	12.50	12.60	12.60	39,344,700
Feb 17, 2025	12.90	13.00	12.60	12.70	12.70	43,844,700
Feb 14, 2025	12.50	12.80	12.40	12.80	12.80	75,830,100
Feb 13, 2025	12.60	12.90	12.40	12.50	12.50	103,196,200
Feb 11, 2025	12.60	12.70	12.40	12.60	12.60	80,865,900
Feb 10, 2025	12.20	12.80	12.10	12.70	12.70	186,600,200
Feb 7, 2025	11.90	12.10	11.70	12.10	12.10	68,095,900
Feb 6, 2025	12.00	12.00	11.70	11.80	11.80	67,955,300
Feb 5, 2025	11.80	12.10	11.70	12.00	12.00	84,002,300
Feb 4, 2025	11.60	11.70	11.50	11.70	11.70	69,429,400
Feb 3, 2025	11.50	11.60	11.30	11.60	11.60	63,718,900
Jan 31, 2025	11.90	12.00	11.50	11.70	11.70	55,850,400
Jan 30, 2025	11.80	11.90	11.70	11.90	11.90	36,987,000
Jan 29, 2025	11.80	11.80	11.70	11.80	11.80	7,112,000
Jan 28, 2025	11.90	12.00	11.60	11.80	11.80	41,181,900
Jan 27, 2025	11.80	12.00	11.60	11.80	11.80	47,544,700
Jan 24, 2025	11.70	11.90	11.60	11.80	11.80	50,102,000
Jan 23, 2025	11.70	11.80	11.60	11.60	11.60	47,515,600
Jan 22, 2025	12.00	12.10	11.50	11.80	11.80	145,537,300
Jan 21, 2025	12.00	12.20	11.90	11.90	11.90	48,066,800
Jan 20, 2025	12.00	12.10	11.90	11.90	11.90	35,323,300
Jan 17, 2025	11.90	12.10	11.80	12.10	12.10	53,742,300
Jan 16, 2025	12.00	12.10	11.90	12.00	12.00	69,250,700
Jan 15, 2025	11.70	11.80	11.60	11.80	11.80	72,727,900
Jan 14, 2025	11.10	11.90	11.10	11.70	11.70	148,590,600
Jan 13, 2025	11.00	11.20	11.00	11.00	11.00	55,872,100
Jan 10, 2025	10.80	11.30	10.60	11.20	11.20	135,346,500
Jan 9, 2025	11.10	11.10	10.80	10.90	10.90	60,616,700
Jan 8, 2025	11.30	11.40	10.90	11.10	11.10	60,150,500
Jan 7, 2025	11.10	11.40	11.00	11.30	11.30	59,447,400
Jan 6, 2025	11.40	11.50	11.00	11.10	11.10	74,968,600
Jan 3, 2025	11.30	11.60	11.20	11.60	11.60	78,790,500
Jan 2, 2025	11.00	11.40	10.70	11.20	11.20	81,216,000
Dec 30, 2024	11.00	11.40	11.00	11.10	11.10	55,030,400
Dec 27, 2024	11.00	11.20	10.80	11.00	11.00	33,992,600
Dec 26, 2024	10.80	11.10	10.80	10.90	10.90	32,574,700
Dec 25, 2024	10.90	11.00	10.70	10.80	10.80	41,584,700
Dec 24, 2024	11.20	11.20	10.90	10.90	10.90	63,658,500
Dec 23, 2024	10.80	11.20	10.70	11.20	11.20	115,140,600
Dec 20, 2024	10.50	10.80	10.30	10.60	10.60	121,747,700
Dec 19, 2024	10.90	11.00	10.60	10.60	10.60	128,495,600
Dec 18, 2024	11.20	11.30	10.70	11.00	11.00	215,097,700
Dec 17, 2024	11.80	12.00	11.50	11.50	11.50	128,790,100
Dec 16, 2024	11.70	11.90	11.70	11.90	11.90	67,245,500
Dec 13, 2024	11.90	11.90	11.60	11.80	11.80	89,550,000
Dec 12, 2024	11.80	12.10	11.80	11.90	11.90	58,119,300
Dec 11, 2024	11.70	12.10	11.60	11.90	11.90	102,588,600
Dec 9, 2024	11.80	12.00	11.80	11.80	11.80	22,723,500
Dec 6, 2024	11.90	12.10	11.80	11.80	11.80	52,769,200
Dec 4, 2024	11.80	12.10	11.80	12.10	12.10	52,679,100
Dec 3, 2024	11.60	11.90	11.60	11.90	11.90	37,514,700
Dec 2, 2024	11.20	11.80	11.10	11.60	11.60	74,011,200
Nov 29, 2024	11.20	11.40	11.10	11.10	11.10	71,743,500
Nov 28, 2024	11.70	11.70	11.00	11.20	11.20	141,585,900
Nov 27, 2024	11.60	11.80	11.60	11.70	11.70	25,955,700
Nov 26, 2024	11.70	11.80	11.60	11.70	11.70	23,231,500
Nov 25, 2024	11.60	11.70	11.40	11.60	11.60	52,485,800
Nov 22, 2024	11.80	11.90	11.20	11.50	11.50	147,463,100
Nov 21, 2024	11.90	12.10	11.80	12.00	12.00	57,825,500
Nov 20, 2024	11.80	11.90	11.70	11.90	11.90	30,681,500
Nov 19, 2024	11.80	12.00	11.80	11.80	11.80	60,326,100
Nov 18, 2024	11.80	12.00	11.80	11.80	11.80	18,164,700
Nov 15, 2024	11.80	12.00	11.70	11.90	11.90	46,813,100
Nov 14, 2024	12.00	12.00	11.40	11.80	11.80	96,656,000
Nov 13, 2024	12.00	12.10	12.00	12.00	12.00	19,053,000
Nov 12, 2024	12.00	12.10	12.00	12.00	12.00	19,100,300
Nov 11, 2024	12.00	12.10	11.90	12.00	12.00	45,494,700
Nov 8, 2024	12.30	12.30	11.90	12.00	12.00	72,656,600
Nov 7, 2024	12.20	12.40	12.10	12.30	12.30	46,045,600
Nov 6, 2024	12.40	12.40	12.10	12.20	12.20	52,791,200
Nov 5, 2024	12.20	12.40	12.20	12.30	12.30	38,834,300
Nov 4, 2024	12.20	12.30	12.10	12.20	12.20	36,489,800
Nov 1, 2024	12.30	12.30	12.00	12.20	12.20	107,692,500
Oct 31, 2024	12.30	12.30	12.30	12.30	12.30	-
Oct 30, 2024	12.00	12.30	12.00	12.30	12.30	44,307,100
Oct 29, 2024	11.90	11.90	11.90	11.90	11.90	-
Oct 28, 2024	12.30	12.40	11.90	11.90	11.90	156,018,700
Oct 25, 2024	11.80	11.80	11.80	11.80	11.80	-
Oct 24, 2024	12.00	12.20	11.80	11.80	11.80	109,067,171
Oct 22, 2024	11.70	11.70	11.70	11.70	11.70	-
Oct 21, 2024	11.90	12.00	11.70	11.70	11.70	60,202,300
Oct 18, 2024	12.00	12.20	11.90	11.90	11.90	118,020,000
Oct 17, 2024	11.20	11.20	11.20	11.20	11.20	-
Oct 16, 2024	11.20	11.20	11.20	11.20	11.20	-
Oct 15, 2024	11.20	11.30	11.10	11.20	11.20	56,768,600
Oct 11, 2024	11.50	11.50	11.50	11.50	11.50	-
Oct 10, 2024	11.10	11.50	11.10	11.50	11.50	98,521,400
Oct 9, 2024	11.00	11.20	11.00	11.20	11.20	51,613,800
Oct 8, 2024	11.00	11.30	11.00	11.00	11.00	64,131,300
Oct 7, 2024	10.90	11.20	10.60	11.10	11.10	70,430,600
Oct 4, 2024	11.10	11.10	11.10	11.10	11.10	-
Oct 3, 2024	11.20	11.40	11.10	11.10	11.10	108,235,700
Oct 2, 2024	11.20	11.40	11.10	11.20	11.20	70,706,600
Oct 1, 2024	11.20	11.20	11.20	11.20	11.20	-
Sep 30, 2024	11.10	11.30	11.00	11.20	11.20	53,377,400
Sep 27, 2024	11.20	11.20	11.20	11.20	11.20	-
Sep 26, 2024	11.20	11.40	11.10	11.20	11.20	59,082,400
Sep 25, 2024	11.10	11.40	11.00	11.20	11.20	112,991,700
Sep 24, 2024	11.00	11.20	11.00	11.10	11.10	64,409,200
Sep 23, 2024	11.00	11.10	10.80	11.00	11.00	68,098,800
Sep 20, 2024	10.50	10.50	10.50	10.50	10.50	-
Sep 19, 2024	10.50	10.50	10.50	10.50	10.50	-
Sep 18, 2024	10.50	10.50	10.50	10.50	10.50	-
Sep 17, 2024	10.50	10.50	10.50	10.50	10.50	-
Sep 16, 2024	10.50	10.50	10.50	10.50	10.50	-
Sep 13, 2024	10.50	10.50	10.40	10.50	10.50	12,239,300
Sep 12, 2024	10.40	10.60	10.30	10.40	10.40	37,155,600
Sep 11, 2024	10.40	10.50	10.30	10.30	10.30	58,559,900
Sep 10, 2024	10.50	10.60	10.20	10.30	10.30	109,429,400
Sep 9, 2024	10.70	10.70	10.70	10.70	10.70	-
Sep 6, 2024	10.70	10.90	10.60	10.70	10.70	57,239,100
Sep 5, 2024	10.40	11.00	10.30	10.70	10.70	121,921,000
Sep 4, 2024	10.30	10.30	10.30	10.30	10.30	-
Sep 3, 2024	10.30	10.30	10.30	10.30	10.30	-
Sep 2, 2024	10.30	10.30	10.30	10.30	10.30	-
Aug 30, 2024	10.30	10.40	10.20	10.30	10.30	51,247,900
Aug 29, 2024	10.40	10.50	10.20	10.20	10.20	24,975,096
Aug 28, 2024	10.30	10.30	10.30	10.30	10.30	-
Aug 27, 2024	10.30	10.40	10.10	10.30	10.30	33,794,000
Aug 26, 2024	10.20	10.30	10.10	10.30	10.30	27,392,600
Aug 23, 2024	10.30	10.50	10.10	10.30	10.30	71,206,200
Aug 22, 2024	10.30	10.30	10.30	10.30	10.30	-
Aug 21, 2024	10.20	10.30	10.10	10.30	10.30	35,147,800
Aug 20, 2024	10.30	10.50	10.20	10.20	10.20	91,311,600
Aug 19, 2024	10.20	10.20	10.20	10.20	10.20	-
Aug 16, 2024	10.40	10.40	10.00	10.20	10.20	69,497,100
Aug 15, 2024	10.30	10.30	10.30	10.30	10.30	-
Aug 14, 2024	10.20	10.40	10.00	10.30	10.30	78,380,400
Aug 13, 2024	10.30	10.30	10.00	10.20	10.20	129,568,600
Aug 9, 2024	10.10	10.30	10.00	10.20	10.20	107,577,700
Aug 8, 2024	9.90	9.90	9.90	9.90	9.90	-
Aug 7, 2024	9.70	9.90	9.65	9.90	9.90	123,261,500
Aug 6, 2024	9.65	9.85	9.60	9.65	9.65	150,096,900
Aug 5, 2024	9.20	9.75	9.15	9.65	9.65	327,913,700
Aug 2, 2024	9.15	9.15	9.15	9.15	9.15	-
Aug 1, 2024	9.20	9.25	9.10	9.15	9.15	42,615,500
Jul 31, 2024	9.00	9.25	8.90	9.25	9.25	86,284,800
Jul 30, 2024	8.80	8.80	8.80	8.80	8.80	-
Jul 26, 2024	8.90	8.95	8.75	8.80	8.80	105,222,700
Jul 25, 2024	9.05	9.10	8.90	8.95	8.95	47,864,300
Jul 24, 2024	9.15	9.15	9.00	9.10	9.10	22,405,600
Jul 23, 2024	9.15	9.25	9.05	9.10	9.10	70,092,400
Jul 19, 2024	9.00	9.25	9.00	9.20	9.20	82,188,300
Jul 18, 2024	9.05	9.10	8.90	9.10	9.10	60,198,900
Jul 17, 2024	9.10	9.10	9.10	9.10	9.10	-
Jul 16, 2024	9.10	9.15	9.00	9.10	9.10	62,970,300
Jul 15, 2024	9.10	9.10	9.10	9.10	9.10	-
Jul 12, 2024	9.10	9.10	9.10	9.10	9.10	-
Jul 11, 2024	9.10	9.10	9.10	9.10	9.10	-
Jul 10, 2024	9.05	9.15	9.00	9.10	9.10	57,172,400
Jul 9, 2024	8.90	8.90	8.90	8.90	8.90	-
Jul 8, 2024	8.85	8.95	8.80	8.90	8.90	43,276,800
Jul 5, 2024	8.95	9.00	8.85	8.85	8.85	26,391,900
Jul 4, 2024	8.85	9.00	8.80	8.95	8.95	48,179,500
Jul 3, 2024	8.90	8.95	8.80	8.85	8.85	46,167,900
Jul 2, 2024	8.75	8.75	8.75	8.75	8.75	-
Jul 1, 2024	8.75	8.75	8.75	8.75	8.75	-
Jun 28, 2024	8.90	8.90	8.70	8.75	8.75	58,672,200
Jun 27, 2024	8.70	8.90	8.65	8.90	8.90	112,398,100
Jun 26, 2024	8.45	8.45	8.45	8.45	8.45	-
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 7, 2024	8.50	8.50	8.50	8.50	8.50	-
Jun 6, 2024	8.65	8.75	8.35	8.50	8.50	113,222,700
Jun 5, 2024	8.80	8.80	8.80	8.80	8.80	-
Jun 4, 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 9, 2024	8.75	8.75	8.50	8.60	8.60	109,970,200

ADVANC.BK Advanced Info Service Public Company Limited

303.00

-0.66%

030200.KS KT Corporation

51,500.00

+1.38%

6012.KL Maxis Berhad

3.7800

+1.34%

032640.KS LG Uplus Corp.

12,870.00

+3.04%

6888.KL Axiata Group Berhad

2.1400

+0.47%

4863.KL Telekom Malaysia Berhad

6.98

-0.29%

TELNY Telenor ASA

14.90

+0.68%

9433.T KDDI Corporation

2,663.50

+0.89%

TATACOMM.NS Tata Communications Limited

1,515.80

+0.55%

6947.KL Celcomdigi Berhad

3.8900

+0.52%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

True Corporation Public Company Limited (TRUE.BK)

Related Tickers