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
2022-12-09	4.240	4.240	4.160	4.160	4.160	61,100
2022-12-08	4.280	4.360	4.240	4.280	4.280	10,600
2022-12-07	4.200	4.300	4.180	4.300	4.300	16,400
2022-12-06	4.260	4.260	4.220	4.220	4.220	3,900
2022-12-02	4.340	4.340	4.240	4.260	4.260	9,600
2022-12-01	4.200	4.380	4.200	4.340	4.340	15,200
2022-11-30	4.180	4.300	4.180	4.180	4.180	96,500
2022-11-29	4.260	4.260	4.160	4.240	4.240	2,000
2022-11-28	4.140	4.360	4.140	4.160	4.160	58,700
2022-11-25	4.160	4.200	4.120	4.200	4.200	16,600
2022-11-24	4.280	4.280	4.120	4.160	4.160	23,800
2022-11-23	4.120	4.220	4.120	4.220	4.220	11,100
2022-11-22	4.260	4.260	4.100	4.140	4.140	212,000
2022-11-21	4.300	4.300	4.260	4.280	4.280	101,000
2022-11-18	4.340	4.340	4.300	4.300	4.300	147,900
2022-11-17	4.380	4.400	4.280	4.360	4.360	417,500
2022-11-16	4.400	4.420	4.360	4.380	4.380	87,900
2022-11-15	4.440	4.440	4.340	4.400	4.400	13,200
2022-11-14	4.440	4.440	4.340	4.340	4.340	27,600
2022-11-11	4.440	4.500	4.320	4.340	4.340	92,800
2022-11-10	4.440	4.440	4.360	4.360	4.360	55,000
2022-11-09	4.440	4.440	4.400	4.420	4.420	5,400
2022-11-08	4.400	4.460	4.400	4.420	4.420	34,600
2022-11-07	4.380	4.440	4.380	4.400	4.400	47,300
2022-11-04	4.400	4.400	4.340	4.380	4.380	11,100
2022-11-03	4.300	4.360	4.300	4.360	4.360	13,900
2022-11-02	4.320	4.420	4.300	4.300	4.300	34,900
2022-11-01	4.280	4.320	4.280	4.320	4.320	13,200
2022-10-31	4.280	4.280	4.280	4.280	4.280	14,600
2022-10-28	4.300	4.300	4.280	4.280	4.280	25,700
2022-10-27	4.360	4.380	4.280	4.300	4.300	241,900
2022-10-26	4.340	4.440	4.340	4.360	4.360	8,400
2022-10-25	4.400	4.400	4.340	4.340	4.340	29,400
2022-10-21	4.360	4.420	4.340	4.420	4.420	18,300
2022-10-20	4.400	4.480	4.360	4.360	4.360	58,200
2022-10-19	4.440	4.480	4.340	4.400	4.400	50,000
2022-10-18	4.360	4.500	4.340	4.400	4.400	107,000
2022-10-17	4.360	4.400	4.340	4.380	4.380	135,700
2022-10-12	4.360	4.460	4.360	4.400	4.400	294,200
2022-10-11	4.360	4.520	4.340	4.360	4.360	369,900
2022-10-10	4.360	4.380	4.340	4.380	4.380	165,400
2022-10-07	4.400	4.440	4.380	4.400	4.400	78,300
2022-10-06	4.420	4.440	4.380	4.380	4.380	13,900
2022-10-05	4.440	4.460	4.400	4.400	4.400	8,000
2022-10-04	4.420	4.440	4.380	4.440	4.440	51,100
2022-10-03	4.360	4.480	4.360	4.380	4.380	225,000
2022-09-30	4.400	4.500	4.340	4.400	4.400	199,400
2022-09-29	4.420	4.480	4.380	4.380	4.380	195,000
2022-09-28	4.440	4.480	4.400	4.440	4.440	232,800
2022-09-27	4.540	4.540	4.460	4.460	4.460	268,900
2022-09-26	4.540	4.580	4.500	4.560	4.560	178,000
2022-09-23	4.580	4.600	4.540	4.540	4.540	55,100
2022-09-22	4.540	4.600	4.540	4.580	4.580	113,200
2022-09-21	4.560	4.700	4.520	4.540	4.540	318,000
2022-09-20	4.580	4.580	4.520	4.520	4.520	105,500
2022-09-19	4.600	4.620	4.540	4.540	4.540	144,700
2022-09-16	4.540	4.640	4.500	4.600	4.600	366,600
2022-09-15	4.560	4.580	4.520	4.540	4.540	183,200
2022-09-14	4.540	4.580	4.520	4.560	4.560	113,300
2022-09-13	4.560	4.600	4.540	4.540	4.540	90,200

← NewerPage 16 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.