T.C.J. Asia Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 3.080 | 3.200 | 3.080 | 3.200 | 3.200 | 6,100 |
| 2024-05-31 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-05-30 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-05-29 | 3.120 | 3.180 | 3.120 | 3.180 | 3.180 | 8,200 |
| 2024-05-28 | 3.200 | 3.200 | 3.120 | 3.120 | 3.120 | 5,700 |
| 2024-05-27 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2024-05-24 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2024-05-23 | 3.180 | 3.260 | 3.140 | 3.260 | 3.260 | 9,100 |
| 2024-05-21 | 3.280 | 3.300 | 3.140 | 3.300 | 3.300 | 5,900 |
| 2024-05-20 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-05-17 | 3.180 | 3.300 | 3.160 | 3.300 | 3.300 | 13,000 |
| 2024-05-16 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2024-05-15 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2024-05-14 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 2,200 |
| 2024-05-13 | 3.060 | 3.060 | 3.040 | 3.040 | 3.040 | 500 |
| 2024-05-10 | 2.900 | 3.020 | 2.900 | 3.020 | 3.020 | 10,800 |
| 2024-05-09 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2024-05-08 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2024-05-07 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2024-05-03 | 2.940 | 3.060 | 2.880 | 3.060 | 3.060 | 28,100 |
| 2024-05-02 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2024-04-30 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2024-04-29 | 2.980 | 3.060 | 2.980 | 3.060 | 3.060 | 14,200 |
| 2024-04-26 | 2.960 | 3.000 | 2.820 | 2.980 | 2.980 | 29,700 |
| 2024-04-25 | 2.920 | 3.100 | 2.920 | 2.960 | 2.960 | 2,700 |
| 2024-04-24 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2024-04-23 | 2.940 | 3.080 | 2.800 | 3.080 | 3.080 | 70,100 |
| 2024-04-22 | 2.920 | 3.080 | 2.920 | 3.080 | 3.080 | 1,100 |
| 2024-04-19 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2024-04-18 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2024-04-17 | 3.040 | 3.040 | 3.000 | 3.020 | 3.020 | 34,200 |
| 2024-04-11 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 800 |
| 2024-04-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-04-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-04-05 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-04-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-04-03 | 3.040 | 3.180 | 3.000 | 3.000 | 3.000 | 20,300 |
| 2024-04-02 | 3.060 | 3.140 | 3.060 | 3.140 | 3.140 | 300 |
| 2024-04-01 | 3.040 | 3.040 | 3.020 | 3.020 | 3.020 | 9,000 |
| 2024-03-29 | 3.040 | 3.160 | 3.020 | 3.160 | 3.160 | 16,300 |
| 2024-03-28 | 3.020 | 3.180 | 3.020 | 3.180 | 3.180 | 2,000 |
| 2024-03-27 | 3.020 | 3.120 | 3.020 | 3.100 | 3.100 | 3,100 |
| 2024-03-26 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-03-25 | 3.040 | 3.200 | 3.040 | 3.200 | 3.200 | 1,300 |
| 2024-03-22 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2024-03-21 | 3.160 | 3.160 | 3.080 | 3.160 | 3.160 | 10,700 |
| 2024-03-20 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2024-03-19 | 3.060 | 3.200 | 3.040 | 3.160 | 3.160 | 25,800 |
| 2024-03-18 | 3.040 | 3.040 | 3.000 | 3.040 | 3.040 | 8,900 |
| 2024-03-15 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2024-03-14 | 2.860 | 3.040 | 2.840 | 2.920 | 2.920 | 21,800 |
| 2024-03-13 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2024-03-12 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2024-03-11 | 3.000 | 3.020 | 3.000 | 3.020 | 3.020 | 500 |
| 2024-03-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 100 |
| 2024-03-07 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 1,000 |
| 2024-03-06 | 2.980 | 3.040 | 2.980 | 3.040 | 3.040 | 2,500 |
| 2024-03-05 | 2.980 | 3.020 | 2.900 | 3.020 | 3.020 | 33,000 |
| 2024-03-04 | 2.980 | 3.040 | 2.920 | 3.040 | 3.040 | 23,400 |
| 2024-03-01 | 2.960 | 3.060 | 2.940 | 3.060 | 3.060 | 2,200 |
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.