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
2022-09-12	4.600	4.600	4.500	4.520	4.520	185,700
2022-09-09	4.580	4.620	4.540	4.580	4.580	166,400
2022-09-08	4.620	4.740	4.520	4.540	4.540	361,400
2022-09-07	4.580	4.620	4.560	4.580	4.580	72,700
2022-09-06	4.620	4.660	4.560	4.580	4.580	237,900
2022-09-05	4.600	4.680	4.560	4.560	4.560	314,600
2022-09-02	4.460	4.840	4.460	4.600	4.600	2,063,600
2022-09-01	4.580	4.580	4.440	4.460	4.460	192,300
2022-08-31	4.700	4.700	4.520	4.560	4.560	362,000
2022-08-30	4.440	4.780	4.420	4.540	4.540	1,072,100
2022-08-29	4.440	4.440	4.380	4.400	4.400	350,300
2022-08-26	4.520	4.540	4.480	4.500	4.500	101,400
2022-08-25	4.520	4.560	4.460	4.520	4.520	116,800
2022-08-24	4.560	4.580	4.440	4.480	4.480	289,500
2022-08-23	4.500	4.580	4.480	4.520	4.520	142,100
2022-08-22	4.500	4.640	4.500	4.500	4.500	202,400
2022-08-19	4.600	4.640	4.520	4.520	4.520	71,100
2022-08-18	4.620	4.680	4.540	4.600	4.600	317,100
2022-08-17	4.480	4.900	4.480	4.540	4.540	1,915,300
2022-08-16	4.780	4.800	4.440	4.460	4.460	1,033,600
2022-08-15	4.700	4.860	4.700	4.760	4.760	168,800
2022-08-11	4.780	4.780	4.680	4.680	4.680	127,700
2022-08-10	4.880	4.880	4.660	4.680	4.680	448,000
2022-08-09	4.840	4.880	4.800	4.880	4.880	161,000
2022-08-08	4.760	4.900	4.760	4.800	4.800	181,100
2022-08-05	4.820	4.900	4.780	4.780	4.780	157,300
2022-08-04	4.940	5.000	4.800	4.800	4.800	368,200
2022-08-03	4.980	5.000	4.920	4.940	4.940	83,700
2022-08-02	5.050	5.100	4.920	4.920	4.920	276,500
2022-08-01	5.000	5.150	5.000	5.050	5.050	339,500
2022-07-27	4.960	5.100	4.920	4.980	4.980	642,100
2022-07-26	5.100	5.250	4.920	4.920	4.920	872,200
2022-07-25	4.740	5.300	4.720	5.050	5.050	5,463,700
2022-07-22	4.840	5.000	4.680	4.720	4.720	1,815,500
2022-07-21	4.700	4.820	4.700	4.760	4.760	392,300
2022-07-20	4.840	4.840	4.700	4.700	4.700	525,800
2022-07-19	4.840	4.860	4.680	4.700	4.700	364,600
2022-07-18	4.880	4.920	4.780	4.840	4.840	521,200
2022-07-15	4.720	4.940	4.720	4.760	4.760	494,600
2022-07-14	4.880	5.100	4.720	4.720	4.720	1,086,800
2022-07-12	4.920	4.940	4.780	4.880	4.880	175,900
2022-07-11	4.860	5.050	4.840	4.920	4.920	357,900
2022-07-08	5.000	5.050	4.840	4.860	4.860	239,900
2022-07-07	4.900	5.050	4.820	4.920	4.920	504,800
2022-07-06	4.660	5.000	4.600	4.800	4.800	2,031,700
2022-07-05	5.200	5.300	4.740	4.740	4.740	1,670,800
2022-07-04	5.100	5.450	5.050	5.150	5.150	1,707,200
2022-07-01	5.200	5.300	5.150	5.150	5.150	380,100
2022-06-30	5.450	5.550	5.150	5.200	5.200	913,400
2022-06-29	5.700	5.750	5.350	5.450	5.450	1,220,800
2022-06-28	5.800	6.000	5.600	5.650	5.650	2,668,000
2022-06-27	5.300	5.900	5.300	5.800	5.800	3,460,900
2022-06-24	5.300	5.350	5.150	5.250	5.250	661,100
2022-06-23	5.200	5.400	5.150	5.250	5.250	1,267,200
2022-06-22	5.350	5.450	5.150	5.150	5.150	1,360,900
2022-06-21	5.400	5.650	5.200	5.350	5.350	2,343,400
2022-06-20	5.100	5.650	5.100	5.450	5.450	4,019,700
2022-06-17	5.300	5.350	4.980	5.050	5.050	1,549,100
2022-06-16	5.750	6.000	5.150	5.200	5.200	2,773,900
2022-06-15	6.000	6.300	5.550	5.700	5.700	3,370,000

← NewerPage 17 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.