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
2023-06-08	3.840	3.860	3.820	3.860	3.860	29,000
2023-06-07	3.860	3.860	3.820	3.860	3.860	14,700
2023-06-06	3.840	3.860	3.800	3.860	3.860	69,600
2023-06-02	3.840	3.880	3.840	3.880	3.880	6,300
2023-06-01	3.840	3.920	3.800	3.820	3.820	70,200
2023-05-31	3.840	3.900	3.840	3.900	3.900	48,700
2023-05-30	3.960	3.960	3.860	3.860	3.860	4,200
2023-05-29	3.960	4.200	3.900	3.920	3.920	36,100
2023-05-26	3.940	3.940	3.940	3.940	3.940	0
2023-05-25	3.840	3.940	3.840	3.940	3.940	33,600
2023-05-24	3.980	4.000	3.860	3.860	3.860	15,100
2023-05-23	3.860	3.980	3.840	3.860	3.860	54,500
2023-05-22	3.840	3.960	3.840	3.960	3.960	67,200
2023-05-19	3.880	4.000	3.800	4.000	4.000	105,900
2023-05-18	4.000	4.000	3.860	3.880	3.880	37,700
2023-05-17	4.000	4.100	4.000	4.000	4.000	7,900
2023-05-16	4.040	4.040	4.020	4.020	4.020	6,000
2023-05-15	4.040	4.120	4.000	4.120	4.120	17,400
2023-05-12	4.160	4.160	4.160	4.160	4.160	0
2023-05-11	4.000	4.180	4.000	4.160	4.160	500
2023-05-10	4.120	4.120	4.040	4.040	4.040	200
2023-05-09	4.020	4.160	4.020	4.160	4.160	700
2023-05-08	4.020	4.140	4.020	4.140	4.140	6,000
2023-05-03	4.000	4.140	4.000	4.140	4.140	300
2023-05-02	4.060	4.180	4.060	4.180	4.180	2,600
2023-04-28	4.180	4.200	4.060	4.180	4.180	7,300
2023-04-27	4.140	4.160	4.060	4.080	4.080	25,700
2023-04-26	4.040	4.160	4.020	4.160	4.160	8,100
2023-04-25	4.120	4.180	4.120	4.180	4.180	200
2023-04-24	4.240	4.240	4.140	4.240	4.240	10,900
2023-04-21	4.140	4.300	4.140	4.300	4.300	4,000
2023-04-20	4.260	4.260	4.120	4.160	4.160	45,500
2023-04-19	4.180	4.380	4.180	4.320	4.320	48,600
2023-04-18	4.400	4.400	4.400	4.400	4.400	200
2023-04-17	4.160	4.440	4.160	4.300	4.300	34,000
2023-04-12	4.300	4.300	4.300	4.300	4.300	0
2023-04-11	4.180	4.300	4.180	4.300	4.300	1,500
2023-04-10	4.200	4.300	4.180	4.180	4.180	3,500
2023-04-07	4.200	4.280	4.200	4.280	4.280	2,200
2023-04-05	4.420	4.420	4.040	4.300	4.300	20,900
2023-04-04	4.440	4.440	4.440	4.440	4.440	100
2023-04-03	4.400	4.400	4.400	4.400	4.400	0
2023-03-31	4.400	4.460	4.340	4.400	4.400	7,200
2023-03-30	4.400	4.440	4.400	4.440	4.440	6,000
2023-03-29	4.180	4.400	4.180	4.400	4.400	4,500
2023-03-28	4.300	4.400	4.240	4.380	4.380	7,300
2023-03-27	4.160	4.220	4.160	4.220	4.220	6,000
2023-03-24	4.160	4.200	4.160	4.200	4.200	6,400
2023-03-23	4.200	4.220	4.200	4.220	4.220	2,800
2023-03-22	4.200	4.220	4.140	4.140	4.140	5,300
2023-03-21	4.220	4.220	4.100	4.200	4.200	5,500
2023-03-20	4.100	4.220	4.080	4.220	4.220	8,100
2023-03-17	4.200	4.200	4.200	4.200	4.200	4,000
2023-03-16	4.220	4.220	4.220	4.220	4.220	0
2023-03-15	4.080	4.240	4.080	4.220	4.220	5,300
2023-03-14	4.340	4.340	4.140	4.240	4.240	36,200
2023-03-13	4.440	4.460	4.360	4.360	4.360	19,000
2023-03-10	4.460	4.460	4.460	4.460	4.460	2,500
2023-03-09	4.600	4.600	4.600	4.600	4.600	100
2023-03-08	4.500	4.520	4.480	4.520	4.520	15,300

← NewerPage 14 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.