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
2026-07-14	2.400	2.420	2.400	2.420	2.420	1,540
2026-07-13	2.400	2.440	2.400	2.400	2.400	1,700
2026-07-10	2.400	2.460	2.400	2.460	2.460	12,300
2026-07-09	2.400	2.420	2.400	2.400	2.400	7,500
2026-07-08	2.400	2.420	2.400	2.400	2.400	14,200
2026-07-07	2.400	2.420	2.400	2.400	2.400	35,500
2026-07-06	2.420	2.460	2.400	2.400	2.400	16,200
2026-07-03	2.380	2.440	2.380	2.400	2.400	196,576
2026-07-02	2.380	2.380	2.380	2.380	2.380	900
2026-07-01	2.400	2.400	2.360	2.380	2.380	9,073
2026-06-30	2.360	2.380	2.360	2.380	2.380	13,400
2026-06-26	2.380	2.400	2.380	2.400	2.400	2,900
2026-06-25	2.400	2.400	2.360	2.400	2.400	38,900
2026-06-24	2.460	2.480	2.400	2.420	2.420	6,200
2026-06-23	2.420	2.480	2.420	2.440	2.440	24,900
2026-06-22	2.440	2.440	2.420	2.440	2.440	1,601
2026-06-19	2.440	2.460	2.420	2.440	2.440	4,500
2026-06-18	2.420	2.420	2.400	2.400	2.400	14,906
2026-06-17	2.420	2.480	2.420	2.440	2.440	19,026
2026-06-16	2.400	2.400	2.380	2.400	2.400	24,603
2026-06-15	2.360	2.400	2.360	2.380	2.380	10,001
2026-06-12	2.360	2.400	2.360	2.400	2.400	4,919
2026-06-11	2.380	2.400	2.380	2.380	2.380	21,451
2026-06-10	2.400	2.420	2.380	2.420	2.420	2,100
2026-06-09	2.400	2.400	2.380	2.380	2.380	2,400
2026-06-08	2.420	2.420	2.360	2.380	2.380	31,300
2026-06-05	2.400	2.440	2.400	2.420	2.420	2,100
2026-06-04	2.400	2.400	2.360	2.400	2.400	66,620
2026-06-02	2.400	2.420	2.380	2.400	2.400	24,200
2026-05-29	2.420	2.420	2.360	2.360	2.360	28,183
2026-05-28	2.340	2.420	2.340	2.400	2.400	36,506
2026-05-27	2.340	2.420	2.340	2.400	2.400	4,821
2026-05-26	2.360	2.360	2.340	2.360	2.360	4,100
2026-05-25	2.480	2.480	2.340	2.360	2.360	14,311
2026-05-22	2.460	2.460	2.360	2.420	2.420	3,000
2026-05-21	2.440	2.480	2.360	2.420	2.420	5,836
2026-05-20	2.340	2.460	2.340	2.460	2.460	32,330
2026-05-19	2.240	2.340	2.240	2.340	2.340	6,284
2026-05-15	2.300	2.400	2.300	2.380	2.380	20,500
2026-05-14	2.380	2.380	2.280	2.380	2.380	400
2026-05-13	2.380	2.400	2.220	2.400	2.400	2,900
2026-05-12	2.380	2.380	2.300	2.380	2.380	1,800
2026-05-11	2.400	2.400	2.400	2.400	2.400	100
2026-05-08	2.220	2.380	2.220	2.380	2.380	2,800
2026-05-06	2.260	2.380	2.260	2.380	2.380	800
2026-04-30	2.220	2.320	2.220	2.320	2.320	300
2026-04-29	2.220	2.360	2.220	2.360	2.360	9,900
2026-04-28	2.400	2.400	2.180	2.380	2.380	8,300
2026-04-27	2.320	2.500	2.260	2.400	2.400	58,809
2026-04-24	2.260	2.320	2.260	2.320	2.320	300
2026-04-21	2.220	2.300	2.200	2.300	2.300	27,958
2026-04-17	2.300	2.300	2.300	2.300	2.300	2,005
2026-04-10	2.300	2.300	2.300	2.300	2.300	4,700
2026-04-09	2.240	2.300	2.220	2.300	2.300	15,047
2026-04-08	2.200	2.340	2.180	2.340	2.340	1,651
2026-04-02	2.300	2.320	2.260	2.320	2.320	3,801
2026-03-27	2.280	2.300	2.260	2.300	2.300	9,002
2026-03-26	2.320	2.340	2.240	2.340	2.340	14,101
2026-03-23	2.300	2.340	2.300	2.340	2.340	5,700
2026-03-20	2.320	2.340	2.320	2.340	2.340	6,003

← NewerPage 2 of 20 · 1,178 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.