T.C.J. Asia Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 2.980 | 3.040 | 2.900 | 3.040 | 3.040 | 54,600 |
| 2024-02-28 | 2.980 | 3.080 | 2.980 | 2.980 | 2.980 | 9,500 |
| 2024-02-27 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 36,800 |
| 2024-02-23 | 3.020 | 3.060 | 3.020 | 3.060 | 3.060 | 3,700 |
| 2024-02-22 | 3.160 | 3.160 | 3.000 | 3.080 | 3.080 | 1,400 |
| 2024-02-21 | 3.020 | 3.100 | 3.000 | 3.100 | 3.100 | 1,300 |
| 2024-02-20 | 3.140 | 3.140 | 3.020 | 3.120 | 3.120 | 4,400 |
| 2024-02-19 | 3.020 | 3.160 | 3.020 | 3.160 | 3.160 | 1,100 |
| 2024-02-16 | 3.060 | 3.080 | 3.060 | 3.080 | 3.080 | 3,500 |
| 2024-02-15 | 3.040 | 3.140 | 3.000 | 3.000 | 3.000 | 10,100 |
| 2024-02-14 | 3.100 | 3.100 | 2.960 | 3.100 | 3.100 | 146,600 |
| 2024-02-13 | 3.180 | 3.180 | 3.060 | 3.060 | 3.060 | 3,100 |
| 2024-02-12 | 3.180 | 3.180 | 3.040 | 3.040 | 3.040 | 800 |
| 2024-02-09 | 3.100 | 3.180 | 3.100 | 3.180 | 3.180 | 2,600 |
| 2024-02-08 | 3.080 | 3.120 | 3.000 | 3.060 | 3.060 | 77,200 |
| 2024-02-07 | 3.180 | 3.180 | 3.000 | 3.040 | 3.040 | 50,900 |
| 2024-02-06 | 3.280 | 3.280 | 3.140 | 3.140 | 3.140 | 11,600 |
| 2024-02-05 | 3.260 | 3.280 | 3.260 | 3.280 | 3.280 | 1,100 |
| 2024-02-02 | 3.280 | 3.280 | 3.180 | 3.180 | 3.180 | 2,800 |
| 2024-02-01 | 3.200 | 3.300 | 3.200 | 3.300 | 3.300 | 3,000 |
| 2024-01-31 | 3.120 | 3.200 | 3.100 | 3.200 | 3.200 | 1,900 |
| 2024-01-30 | 2.980 | 3.200 | 2.980 | 3.200 | 3.200 | 35,200 |
| 2024-01-29 | 3.200 | 3.300 | 3.200 | 3.300 | 3.300 | 4,600 |
| 2024-01-26 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 100 |
| 2024-01-25 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-01-24 | 3.080 | 3.180 | 3.080 | 3.180 | 3.180 | 7,700 |
| 2024-01-23 | 3.160 | 3.160 | 3.040 | 3.160 | 3.160 | 20,200 |
| 2024-01-22 | 3.380 | 3.380 | 3.160 | 3.160 | 3.160 | 600 |
| 2024-01-19 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 200 |
| 2024-01-18 | 3.300 | 3.300 | 3.280 | 3.280 | 3.280 | 1,700 |
| 2024-01-17 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-01-16 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 200 |
| 2024-01-15 | 3.200 | 3.280 | 3.200 | 3.260 | 3.260 | 4,000 |
| 2024-01-12 | 3.280 | 3.280 | 3.200 | 3.280 | 3.280 | 600 |
| 2024-01-11 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 1,000 |
| 2024-01-10 | 3.260 | 3.260 | 3.200 | 3.200 | 3.200 | 700 |
| 2024-01-09 | 3.140 | 3.260 | 3.140 | 3.240 | 3.240 | 700 |
| 2024-01-08 | 3.120 | 3.140 | 3.120 | 3.140 | 3.140 | 500 |
| 2024-01-05 | 3.260 | 3.260 | 3.120 | 3.120 | 3.120 | 14,800 |
| 2024-01-04 | 3.260 | 3.260 | 3.160 | 3.160 | 3.160 | 1,300 |
| 2024-01-03 | 3.360 | 3.360 | 3.120 | 3.260 | 3.260 | 10,900 |
| 2024-01-02 | 3.380 | 3.380 | 3.340 | 3.360 | 3.360 | 750 |
| 2023-12-28 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 100 |
| 2023-12-27 | 3.280 | 3.280 | 3.200 | 3.200 | 3.200 | 700 |
| 2023-12-26 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2023-12-25 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 100 |
| 2023-12-22 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2023-12-21 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2023-12-20 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 100 |
| 2023-12-19 | 3.300 | 3.300 | 3.200 | 3.200 | 3.200 | 4,400 |
| 2023-12-18 | 3.300 | 3.300 | 3.280 | 3.280 | 3.280 | 1,200 |
| 2023-12-15 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 100 |
| 2023-12-14 | 3.260 | 3.260 | 3.140 | 3.240 | 3.240 | 3,200 |
| 2023-12-13 | 3.260 | 3.260 | 3.180 | 3.260 | 3.260 | 1,700 |
| 2023-12-12 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 300 |
| 2023-12-08 | 3.160 | 3.240 | 3.160 | 3.240 | 3.240 | 400 |
| 2023-12-07 | 3.300 | 3.300 | 3.160 | 3.180 | 3.180 | 500 |
| 2023-12-06 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 100 |
| 2023-12-04 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 100 |
| 2023-12-01 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 100 |
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.