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
2022-06-14	5.950	6.300	5.800	5.850	5.850	2,646,500
2022-06-13	6.050	6.850	5.800	5.950	5.950	6,208,500
2022-06-10	6.550	6.650	6.150	6.250	6.250	3,482,900
2022-06-09	6.600	6.950	6.500	6.600	6.600	3,965,400
2022-06-08	6.350	7.350	6.350	6.850	6.850	23,968,400
2022-06-07	6.500	6.650	6.100	6.200	6.200	2,291,800
2022-06-06	6.200	7.050	6.050	6.600	6.600	13,540,000
2022-06-02	6.800	6.850	5.750	5.950	5.950	4,943,900
2022-06-01	6.800	7.750	6.650	6.700	6.700	29,229,900
2022-05-31	5.750	7.200	5.500	6.650	6.650	46,552,700
2022-05-30	5.050	5.750	4.880	5.650	5.650	10,929,200
2022-05-27	4.860	5.200	4.860	4.940	4.940	2,990,000
2022-05-26	4.940	5.050	4.720	4.800	4.800	2,767,500
2022-05-25	4.580	5.600	4.580	5.000	5.000	14,197,100
2022-05-24	5.200	5.200	4.540	4.580	4.580	3,204,100
2022-05-23	4.120	5.300	4.120	5.150	5.150	7,753,800
2022-05-20	4.180	4.180	4.100	4.100	4.100	39,500
2022-05-19	4.060	4.100	4.040	4.100	4.100	14,100
2022-05-18	4.040	4.120	4.040	4.100	4.100	12,900
2022-05-17	4.040	4.140	4.040	4.140	4.140	8,000
2022-05-13	4.000	4.000	3.900	3.900	3.900	16,000
2022-05-12	3.920	4.040	3.920	4.040	4.040	13,600
2022-05-11	3.940	4.060	3.940	4.060	4.060	5,400
2022-05-10	3.960	3.960	3.940	3.940	3.940	37,700
2022-05-09	4.000	4.000	3.940	4.000	4.000	177,200
2022-05-06	4.060	4.080	3.980	4.020	4.020	78,100
2022-05-05	4.060	4.120	4.060	4.120	4.120	49,500
2022-05-03	4.100	4.120	4.060	4.060	4.060	74,100
2022-04-29	4.080	4.280	4.080	4.100	4.100	51,400
2022-04-28	4.060	4.120	4.060	4.100	4.100	21,100
2022-04-27	4.120	4.120	4.100	4.100	4.100	7,100
2022-04-26	4.180	4.180	4.120	4.160	4.160	2,600
2022-04-25	4.120	4.120	4.100	4.100	4.100	2,200
2022-04-22	4.140	4.140	4.120	4.120	4.120	12,100
2022-04-21	4.260	4.260	4.200	4.200	4.200	1,100
2022-04-20	4.300	4.300	4.140	4.240	4.240	14,400
2022-04-19	4.100	4.240	4.100	4.240	4.240	35,600
2022-04-18	4.060	4.280	4.060	4.240	4.240	6,500
2022-04-12	4.240	4.240	4.080	4.200	4.200	30,000
2022-04-11	4.100	4.180	4.100	4.160	4.160	600
2022-04-08	4.100	4.100	4.080	4.080	4.080	25,200
2022-04-07	4.100	4.100	4.100	4.100	4.100	1,400
2022-04-05	4.060	4.100	4.060	4.100	4.100	8,400
2022-04-04	4.160	4.160	4.160	4.160	4.160	0
2022-04-01	4.140	4.160	4.080	4.160	4.160	17,600
2022-03-31	4.160	4.180	4.120	4.180	4.180	11,600
2022-03-30	4.080	4.200	4.080	4.160	4.160	14,700
2022-03-29	4.100	4.100	4.080	4.100	4.100	12,900
2022-03-28	4.100	4.120	4.100	4.120	4.120	3,700
2022-03-25	4.080	4.160	4.080	4.080	4.080	21,200
2022-03-24	4.060	4.080	4.060	4.080	4.080	9,600
2022-03-23	4.100	4.100	4.080	4.100	4.100	17,900
2022-03-22	4.100	4.100	4.060	4.100	4.100	67,400
2022-03-21	4.080	4.160	4.080	4.100	4.100	9,000
2022-03-18	4.200	4.200	4.040	4.060	4.060	99,800
2022-03-17	4.180	4.180	4.060	4.140	4.140	53,400
2022-03-16	4.060	4.160	4.040	4.140	4.140	26,400
2022-03-15	4.100	4.180	4.020	4.020	4.020	780,800
2022-03-14	4.120	4.200	4.040	4.060	4.060	148,000
2022-03-11	4.180	4.200	4.180	4.200	4.200	200

← NewerPage 18 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.