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
2022-03-10	4.100	4.180	4.100	4.160	4.160	7,200
2022-03-09	4.020	4.020	4.020	4.020	4.020	17,800
2022-03-08	4.040	4.100	4.020	4.020	4.020	32,200
2022-03-07	4.200	4.200	4.060	4.060	4.060	69,800
2022-03-04	4.200	4.200	4.180	4.180	4.180	23,000
2022-03-03	4.120	4.200	4.120	4.200	4.200	26,200
2022-03-02	4.100	4.120	4.080	4.120	4.120	22,300
2022-03-01	4.220	4.220	4.100	4.120	4.120	40,200
2022-02-28	4.220	4.220	4.200	4.200	4.200	5,200
2022-02-25	4.160	4.280	4.160	4.180	4.180	9,600
2022-02-24	4.240	4.240	4.180	4.220	4.220	27,100
2022-02-23	4.260	4.300	4.240	4.240	4.240	35,900
2022-02-22	4.220	4.280	4.220	4.280	4.280	18,900
2022-02-21	4.300	4.320	4.240	4.260	4.260	129,200
2022-02-18	4.360	4.360	4.300	4.360	4.360	58,200
2022-02-17	4.360	4.460	4.340	4.340	4.340	15,300
2022-02-15	4.300	4.320	4.280	4.280	4.280	30,200
2022-02-14	4.260	4.300	4.260	4.280	4.280	30,300
2022-02-11	4.480	4.480	4.320	4.320	4.320	18,500
2022-02-10	4.340	4.340	4.320	4.320	4.320	82,200
2022-02-09	4.320	4.340	4.320	4.340	4.340	14,400
2022-02-08	4.380	4.380	4.280	4.320	4.320	59,700
2022-02-07	4.340	4.380	4.340	4.380	4.380	6,300
2022-02-04	4.460	4.460	4.320	4.340	4.340	99,000
2022-02-03	4.420	4.420	4.320	4.340	4.340	39,700
2022-02-02	4.360	4.400	4.360	4.400	4.400	5,300
2022-02-01	4.340	4.400	4.340	4.400	4.400	259,200
2022-01-31	4.340	4.340	4.340	4.340	4.340	383,700
2022-01-28	4.380	4.380	4.380	4.380	4.380	4,000
2022-01-27	4.360	4.380	4.340	4.360	4.360	67,100
2022-01-26	4.380	4.500	4.360	4.360	4.360	52,400
2022-01-25	4.360	4.540	4.360	4.380	4.380	96,900
2022-01-24	4.460	4.480	4.380	4.420	4.420	78,200
2022-01-21	4.480	4.520	4.460	4.460	4.460	114,400
2022-01-20	4.500	4.520	4.480	4.500	4.500	15,100
2022-01-19	4.500	4.500	4.460	4.500	4.500	24,100
2022-01-18	4.480	4.540	4.480	4.480	4.480	97,300
2022-01-17	4.480	4.540	4.480	4.520	4.520	36,100
2022-01-14	4.480	4.600	4.480	4.480	4.480	141,400
2022-01-13	4.400	4.520	4.400	4.480	4.480	196,900
2022-01-12	4.500	4.500	4.420	4.420	4.420	210,600
2022-01-11	4.480	4.500	4.440	4.480	4.480	92,600
2022-01-10	4.480	4.500	4.460	4.500	4.500	51,500
2022-01-07	4.480	4.520	4.460	4.500	4.500	63,400
2022-01-06	4.580	4.580	4.480	4.480	4.480	124,900
2022-01-05	4.540	4.580	4.500	4.580	4.580	106,400
2022-01-04	4.560	4.580	4.520	4.560	4.560	21,500
2021-12-30	4.540	4.540	4.500	4.500	4.500	52,200
2021-12-29	4.500	4.540	4.460	4.480	4.480	79,500
2021-12-28	4.660	4.740	4.460	4.460	4.460	318,200
2021-12-27	4.640	4.660	4.560	4.660	4.660	71,700
2021-12-24	4.600	4.740	4.560	4.580	4.580	457,600
2021-12-23	4.540	4.640	4.540	4.580	4.580	30,500
2021-12-22	4.600	4.700	4.540	4.580	4.580	122,400
2021-12-21	4.560	4.680	4.560	4.600	4.600	173,200
2021-12-20	4.780	4.780	4.540	4.560	4.560	515,800
2021-12-17	4.920	4.960	4.780	4.780	4.780	503,200
2021-12-16	5.000	5.050	4.840	4.900	4.900	830,500
2021-12-15	5.250	5.400	4.920	4.980	4.980	3,945,700
2021-12-14	4.460	5.250	4.460	5.150	5.150	12,728,300

← NewerPage 19 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.