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
2023-09-05	3.780	3.800	3.780	3.800	3.800	11,100
2023-09-04	3.560	3.760	3.560	3.760	3.760	200
2023-09-01	3.660	3.800	3.660	3.800	3.800	1,200
2023-08-31	3.800	3.800	3.640	3.800	3.800	24,600
2023-08-30	3.760	3.800	3.760	3.800	3.800	1,000
2023-08-29	3.700	3.780	3.700	3.780	3.780	4,000
2023-08-28	3.660	3.700	3.600	3.700	3.700	1,300
2023-08-25	3.640	3.640	3.440	3.640	3.640	23,000
2023-08-24	3.620	3.820	3.600	3.660	3.660	20,900
2023-08-23	3.500	3.600	3.500	3.600	3.600	4,200
2023-08-22	3.460	3.580	3.460	3.580	3.580	300
2023-08-21	3.600	3.600	3.600	3.600	3.600	100
2023-08-18	3.540	3.560	3.540	3.560	3.560	12,000
2023-08-17	3.380	3.540	3.380	3.540	3.540	23,300
2023-08-16	3.540	3.540	3.340	3.480	3.480	55,200
2023-08-15	3.600	3.700	3.540	3.700	3.700	9,600
2023-08-11	3.700	3.700	3.700	3.700	3.700	4,500
2023-08-10	3.680	3.700	3.400	3.700	3.700	29,500
2023-08-09	3.800	3.800	3.800	3.800	3.800	0
2023-08-08	3.700	3.800	3.700	3.800	3.800	1,000
2023-08-07	3.800	3.800	3.800	3.800	3.800	200
2023-08-04	3.660	3.780	3.640	3.780	3.780	12,900
2023-08-03	3.700	3.700	3.700	3.700	3.700	1,800
2023-08-02	3.840	3.840	3.840	3.840	3.840	0
2023-07-31	3.840	3.840	3.840	3.840	3.840	0
2023-07-27	3.840	3.840	3.840	3.840	3.840	100
2023-07-26	3.680	3.680	3.680	3.680	3.680	0
2023-07-25	3.680	3.680	3.680	3.680	3.680	0
2023-07-24	3.680	3.680	3.680	3.680	3.680	800
2023-07-21	3.820	3.820	3.680	3.680	3.680	1,000
2023-07-20	3.800	3.800	3.800	3.800	3.800	3,000
2023-07-19	3.660	3.800	3.660	3.800	3.800	3,400
2023-07-18	3.620	3.760	3.620	3.760	3.760	8,000
2023-07-17	3.620	3.700	3.580	3.700	3.700	21,400
2023-07-14	3.640	3.740	3.640	3.740	3.740	10,200
2023-07-13	3.680	3.780	3.660	3.780	3.780	12,300
2023-07-12	3.800	3.800	3.680	3.680	3.680	1,000
2023-07-11	3.760	3.760	3.620	3.740	3.740	2,600
2023-07-10	3.720	3.720	3.720	3.720	3.720	0
2023-07-07	3.700	3.720	3.700	3.720	3.720	4,000
2023-07-06	3.720	3.780	3.720	3.780	3.780	2,700
2023-07-05	3.780	3.780	3.700	3.720	3.720	8,600
2023-07-04	3.680	3.780	3.680	3.780	3.780	100
2023-07-03	3.680	3.680	3.680	3.680	3.680	9,100
2023-06-30	3.680	3.700	3.680	3.700	3.700	100
2023-06-29	3.800	3.800	3.800	3.800	3.800	0
2023-06-28	3.700	3.800	3.700	3.800	3.800	100
2023-06-27	3.700	3.700	3.700	3.700	3.700	700
2023-06-26	3.680	3.700	3.620	3.700	3.700	64,400
2023-06-23	3.800	3.800	3.800	3.800	3.800	0
2023-06-22	3.760	3.800	3.700	3.800	3.800	21,700
2023-06-21	3.800	3.800	3.740	3.740	3.740	218,500
2023-06-20	3.800	3.860	3.800	3.860	3.860	32,100
2023-06-19	3.800	3.840	3.800	3.840	3.840	8,000
2023-06-16	3.800	3.920	3.800	3.920	3.920	7,100
2023-06-15	3.840	3.880	3.820	3.820	3.820	70,700
2023-06-14	3.840	3.840	3.820	3.840	3.840	81,300
2023-06-13	3.820	3.860	3.820	3.840	3.840	22,100
2023-06-12	3.840	3.860	3.820	3.860	3.860	33,000
2023-06-09	3.860	3.860	3.840	3.840	3.840	4,800

← NewerPage 13 of 20 · 1,179 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.