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
2023-03-08	4.500	4.520	4.480	4.520	4.520	15,300
2023-03-07	4.480	4.500	4.480	4.480	4.480	69,700
2023-03-03	4.500	4.580	4.500	4.580	4.580	600
2023-03-02	4.520	4.740	4.520	4.580	4.580	153,700
2023-03-01	4.580	4.720	4.540	4.540	4.540	197,100
2023-02-28	4.380	4.620	4.380	4.440	4.440	26,500
2023-02-27	4.440	4.560	4.440	4.560	4.560	2,500
2023-02-24	4.440	4.460	4.400	4.440	4.440	27,700
2023-02-23	4.580	4.580	4.460	4.540	4.540	300
2023-02-22	4.460	4.520	4.460	4.500	4.500	5,300
2023-02-21	4.460	4.580	4.460	4.520	4.520	20,100
2023-02-20	4.460	4.520	4.440	4.520	4.520	17,800
2023-02-17	4.500	4.500	4.500	4.500	4.500	0
2023-02-16	4.420	4.500	4.420	4.500	4.500	7,300
2023-02-15	4.440	4.560	4.440	4.540	4.540	37,400
2023-02-14	4.480	4.640	4.440	4.520	4.520	35,600
2023-02-13	4.560	4.640	4.480	4.480	4.480	8,100
2023-02-10	4.560	4.600	4.520	4.560	4.560	22,300
2023-02-09	4.600	4.600	4.540	4.600	4.600	23,500
2023-02-08	4.620	4.640	4.520	4.600	4.600	77,900
2023-02-07	4.620	4.620	4.500	4.500	4.500	55,200
2023-02-06	4.600	4.640	4.540	4.600	4.600	25,200
2023-02-03	4.460	4.700	4.400	4.620	4.620	695,100
2023-02-02	4.340	4.480	4.340	4.360	4.360	27,300
2023-02-01	4.360	4.500	4.320	4.400	4.400	23,600
2023-01-31	4.480	4.480	4.360	4.440	4.440	8,800
2023-01-30	4.360	4.460	4.320	4.340	4.340	17,100
2023-01-27	4.320	4.460	4.320	4.380	4.380	40,800
2023-01-26	4.440	4.460	4.340	4.340	4.340	33,900
2023-01-25	4.400	4.440	4.380	4.400	4.400	5,300
2023-01-24	4.420	4.420	4.380	4.420	4.420	37,400
2023-01-23	4.380	4.420	4.380	4.420	4.420	11,500
2023-01-20	4.260	4.520	4.240	4.400	4.400	304,300
2023-01-19	4.320	4.320	4.260	4.260	4.260	19,800
2023-01-18	4.300	4.340	4.300	4.320	4.320	11,700
2023-01-17	4.360	4.360	4.240	4.260	4.260	28,200
2023-01-16	4.320	4.320	4.200	4.260	4.260	15,900
2023-01-13	4.340	4.340	4.240	4.340	4.340	9,000
2023-01-12	4.200	4.400	4.200	4.240	4.240	185,600
2023-01-11	4.140	4.180	4.120	4.180	4.180	10,600
2023-01-10	4.140	4.140	4.100	4.140	4.140	8,300
2023-01-09	4.140	4.200	4.140	4.140	4.140	12,000
2023-01-06	4.080	4.100	4.080	4.080	4.080	15,800
2023-01-05	4.160	4.200	4.080	4.120	4.120	17,500
2023-01-04	4.100	4.180	4.060	4.060	4.060	27,600
2023-01-03	4.200	4.200	4.060	4.060	4.060	28,000
2022-12-30	4.200	4.200	4.200	4.200	4.200	100
2022-12-29	4.120	4.120	4.120	4.120	4.120	0
2022-12-28	4.060	4.320	4.060	4.120	4.120	58,100
2022-12-27	4.100	4.120	4.080	4.080	4.080	14,800
2022-12-26	4.040	4.120	4.040	4.120	4.120	16,200
2022-12-23	4.060	4.060	4.040	4.060	4.060	21,100
2022-12-22	4.040	4.160	4.040	4.100	4.100	15,400
2022-12-21	4.080	4.100	4.060	4.060	4.060	11,300
2022-12-20	4.140	4.140	4.040	4.080	4.080	81,100
2022-12-19	4.160	4.180	4.160	4.180	4.180	3,500
2022-12-16	4.100	4.160	4.100	4.160	4.160	5,900
2022-12-15	4.140	4.180	4.120	4.120	4.120	42,200
2022-12-14	4.120	4.200	4.120	4.200	4.200	13,700
2022-12-13	4.160	4.180	4.120	4.120	4.120	42,100

← NewerPage 15 of 20 · 1,180 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.