T.C.J. Asia Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.840	2.860	2.840	2.860	2.860	3,200
2026-10-15	2.860	2.860	2.860	2.860	2.860	301
2026-10-09	2.800	2.860	2.800	2.860	2.860	2,500
2026-10-07	2.840	2.860	2.840	2.860	2.860	7,805
2026-10-06	2.820	2.840	2.820	2.840	2.840	10,200
2026-10-05	2.820	2.840	2.820	2.840	2.840	9,200
2026-10-02	2.740	2.840	2.740	2.840	2.840	25,400
2026-10-01	2.800	2.840	2.800	2.840	2.840	28,500
2026-09-30	2.800	2.800	2.800	2.800	2.800	2,600
2026-09-29	2.800	2.820	2.780	2.820	2.820	10,500
2026-09-28	2.800	2.820	2.760	2.820	2.820	55,900
2026-09-25	2.800	2.820	2.800	2.820	2.820	8,200
2026-09-24	2.800	2.800	2.780	2.780	2.780	8,000
2026-09-23	2.800	2.800	2.800	2.800	2.800	11,000
2026-09-22	2.800	2.800	2.800	2.800	2.800	36,500
2026-09-21	2.800	2.800	2.780	2.780	2.780	12,800
2026-09-18	2.780	2.780	2.780	2.780	2.780	2,000
2026-09-17	2.800	2.800	2.780	2.800	2.800	11,350
2026-09-16	2.720	2.720	2.720	2.720	2.720	5,000
2026-09-15	2.740	2.800	2.720	2.800	2.800	6,110
2026-09-14	2.760	2.840	2.760	2.760	2.760	60,500
2026-09-11	2.720	2.800	2.720	2.720	2.720	11,800
2026-09-10	2.780	2.800	2.780	2.800	2.800	1,900
2026-09-09	2.700	2.780	2.700	2.780	2.780	9,694
2026-09-08	2.680	2.800	2.680	2.800	2.800	17,800
2026-09-07	2.760	2.800	2.760	2.800	2.800	2,700
2026-09-04	2.800	2.800	2.780	2.780	2.780	201
2026-09-03	2.780	2.800	2.780	2.800	2.800	1,001
2026-09-02	2.680	2.780	2.660	2.780	2.780	21,500
2026-09-01	2.720	2.720	2.720	2.720	2.720	300
2026-08-28	2.820	2.840	2.820	2.820	2.820	51,000
2026-08-27	2.760	2.840	2.760	2.820	2.820	10,500
2026-08-26	2.760	2.840	2.760	2.780	2.780	12,105
2026-08-25	2.800	2.900	2.700	2.800	2.800	65,900
2026-08-24	2.800	2.800	2.720	2.800	2.800	10,400
2026-08-21	2.740	2.820	2.700	2.740	2.740	57,581
2026-08-20	2.580	2.700	2.580	2.700	2.700	36,700
2026-08-19	2.460	2.660	2.460	2.600	2.600	217,700
2026-08-18	2.480	2.500	2.460	2.480	2.480	23,201
2026-08-17	2.380	2.500	2.320	2.460	2.460	79,000
2026-08-14	2.480	2.480	2.480	2.480	2.480	110
2026-08-13	2.400	2.460	2.300	2.460	2.460	40,200
2026-08-11	2.400	2.460	2.400	2.440	2.440	10,301
2026-08-10	2.400	2.400	2.400	2.400	2.400	500
2026-08-07	2.480	2.480	2.480	2.480	2.480	110
2026-08-06	2.460	2.460	2.460	2.460	2.460	100
2026-08-05	2.400	2.460	2.400	2.460	2.460	1,100
2026-08-04	2.460	2.480	2.460	2.480	2.480	6,000
2026-08-03	2.460	2.480	2.460	2.480	2.480	1,603
2026-07-31	2.440	2.480	2.440	2.480	2.480	3,820
2026-07-30	2.420	2.480	2.420	2.480	2.480	12,900
2026-07-27	2.400	2.480	2.400	2.400	2.400	7,700
2026-07-24	2.420	2.460	2.400	2.420	2.420	59,120
2026-07-23	2.440	2.480	2.420	2.420	2.420	8,856
2026-07-22	2.460	2.460	2.420	2.460	2.460	8,600
2026-07-21	2.440	2.440	2.440	2.440	2.440	34,100
2026-07-20	2.480	2.500	2.440	2.460	2.460	2,900
2026-07-17	2.460	2.460	2.440	2.440	2.440	6,802
2026-07-16	2.460	2.460	2.440	2.460	2.460	1,306
2026-07-15	2.420	2.460	2.420	2.440	2.440	8,400

Page 1 of 20 · 1,175 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.