T.C.J. Asia Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 3.200 | 3.260 | 3.180 | 3.260 | 3.260 | 1,200 |
| 2023-11-29 | 3.120 | 3.240 | 3.100 | 3.120 | 3.120 | 2,800 |
| 2023-11-28 | 3.280 | 3.280 | 3.080 | 3.280 | 3.280 | 6,100 |
| 2023-11-27 | 3.260 | 3.280 | 3.260 | 3.280 | 3.280 | 200 |
| 2023-11-24 | 3.160 | 3.160 | 3.140 | 3.160 | 3.160 | 5,300 |
| 2023-11-23 | 3.280 | 3.300 | 3.280 | 3.300 | 3.300 | 200 |
| 2023-11-22 | 3.300 | 3.300 | 3.200 | 3.280 | 3.280 | 600 |
| 2023-11-21 | 3.200 | 3.280 | 3.200 | 3.280 | 3.280 | 1,100 |
| 2023-11-20 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2023-11-17 | 3.100 | 3.200 | 3.100 | 3.200 | 3.200 | 900 |
| 2023-11-16 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 5,100 |
| 2023-11-15 | 3.300 | 3.300 | 3.080 | 3.200 | 3.200 | 7,100 |
| 2023-11-14 | 3.140 | 3.180 | 3.060 | 3.180 | 3.180 | 279,800 |
| 2023-11-13 | 3.260 | 3.280 | 3.260 | 3.280 | 3.280 | 500 |
| 2023-11-10 | 3.160 | 3.180 | 3.160 | 3.180 | 3.180 | 1,200 |
| 2023-11-09 | 3.220 | 3.220 | 3.200 | 3.200 | 3.200 | 4,300 |
| 2023-11-08 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2023-11-07 | 3.140 | 3.280 | 3.140 | 3.280 | 3.280 | 200 |
| 2023-11-06 | 3.300 | 3.300 | 3.140 | 3.300 | 3.300 | 500 |
| 2023-11-03 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 100 |
| 2023-11-02 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-11-01 | 3.080 | 3.260 | 3.080 | 3.260 | 3.260 | 700 |
| 2023-10-31 | 3.280 | 3.280 | 3.080 | 3.080 | 3.080 | 3,800 |
| 2023-10-30 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-10-27 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 100 |
| 2023-10-26 | 3.400 | 3.400 | 3.140 | 3.180 | 3.180 | 13,100 |
| 2023-10-25 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 100 |
| 2023-10-24 | 3.260 | 3.380 | 3.240 | 3.380 | 3.380 | 3,200 |
| 2023-10-20 | 3.400 | 3.400 | 3.260 | 3.360 | 3.360 | 2,200 |
| 2023-10-19 | 3.280 | 3.400 | 3.240 | 3.400 | 3.400 | 101,800 |
| 2023-10-18 | 3.280 | 3.400 | 3.240 | 3.400 | 3.400 | 101,500 |
| 2023-10-17 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 600 |
| 2023-10-16 | 3.280 | 3.440 | 3.240 | 3.440 | 3.440 | 338,100 |
| 2023-10-12 | 3.280 | 3.480 | 3.280 | 3.480 | 3.480 | 13,600 |
| 2023-10-11 | 3.380 | 3.420 | 3.240 | 3.420 | 3.420 | 13,600 |
| 2023-10-10 | 3.440 | 3.480 | 3.240 | 3.480 | 3.480 | 9,700 |
| 2023-10-09 | 3.580 | 3.580 | 3.240 | 3.440 | 3.440 | 24,900 |
| 2023-10-06 | 3.560 | 3.760 | 3.560 | 3.760 | 3.760 | 3,500 |
| 2023-10-05 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2023-10-04 | 3.600 | 3.760 | 3.560 | 3.760 | 3.760 | 2,300 |
| 2023-10-03 | 3.580 | 3.720 | 3.580 | 3.720 | 3.720 | 19,400 |
| 2023-10-02 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 100 |
| 2023-09-29 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2023-09-28 | 3.640 | 3.780 | 3.600 | 3.780 | 3.780 | 4,200 |
| 2023-09-27 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 100 |
| 2023-09-26 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 200 |
| 2023-09-25 | 3.800 | 3.800 | 3.640 | 3.800 | 3.800 | 9,400 |
| 2023-09-22 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 100 |
| 2023-09-21 | 3.640 | 3.740 | 3.620 | 3.740 | 3.740 | 1,500 |
| 2023-09-20 | 3.760 | 3.760 | 3.600 | 3.760 | 3.760 | 2,500 |
| 2023-09-19 | 3.640 | 3.760 | 3.560 | 3.760 | 3.760 | 2,000 |
| 2023-09-18 | 3.800 | 3.800 | 3.680 | 3.780 | 3.780 | 9,200 |
| 2023-09-15 | 3.760 | 3.760 | 3.700 | 3.740 | 3.740 | 3,900 |
| 2023-09-14 | 3.740 | 3.740 | 3.580 | 3.740 | 3.740 | 1,200 |
| 2023-09-13 | 3.760 | 3.760 | 3.580 | 3.580 | 3.580 | 10,600 |
| 2023-09-12 | 3.800 | 3.800 | 3.600 | 3.620 | 3.620 | 16,900 |
| 2023-09-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-09-08 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 100 |
| 2023-09-07 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,000 |
| 2023-09-06 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
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.