T.C.J. Asia Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 4.440 | 4.500 | 4.440 | 4.480 | 4.480 | 14,300 |
| 2021-12-09 | 4.340 | 4.440 | 4.340 | 4.440 | 4.440 | 27,400 |
| 2021-12-08 | 4.240 | 4.500 | 4.240 | 4.360 | 4.360 | 172,900 |
| 2021-12-07 | 4.200 | 4.260 | 4.200 | 4.260 | 4.260 | 10,200 |
| 2021-12-03 | 4.260 | 4.280 | 4.260 | 4.280 | 4.280 | 2,900 |
| 2021-12-02 | 4.260 | 4.260 | 4.240 | 4.260 | 4.260 | 53,400 |
| 2021-12-01 | 4.240 | 4.280 | 4.240 | 4.280 | 4.280 | 26,700 |
| 2021-11-30 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 6,000 |
| 2021-11-29 | 4.300 | 4.380 | 4.280 | 4.380 | 4.380 | 28,500 |
| 2021-11-26 | 4.520 | 4.520 | 4.340 | 4.380 | 4.380 | 92,600 |
| 2021-11-25 | 4.460 | 4.460 | 4.420 | 4.440 | 4.440 | 53,000 |
| 2021-11-24 | 4.380 | 4.500 | 4.380 | 4.460 | 4.460 | 170,600 |
| 2021-11-23 | 4.340 | 4.360 | 4.340 | 4.340 | 4.340 | 37,500 |
| 2021-11-22 | 4.360 | 4.360 | 4.340 | 4.360 | 4.360 | 6,800 |
| 2021-11-19 | 4.340 | 4.440 | 4.340 | 4.360 | 4.360 | 43,400 |
| 2021-11-18 | 4.300 | 4.360 | 4.300 | 4.360 | 4.360 | 77,200 |
| 2021-11-17 | 4.280 | 4.300 | 4.260 | 4.300 | 4.300 | 40,500 |
| 2021-11-16 | 4.300 | 4.340 | 4.280 | 4.280 | 4.280 | 32,600 |
| 2021-11-15 | 4.280 | 4.400 | 4.260 | 4.300 | 4.300 | 87,000 |
| 2021-11-12 | 4.300 | 4.300 | 4.260 | 4.280 | 4.280 | 57,000 |
| 2021-11-11 | 4.300 | 4.360 | 4.280 | 4.340 | 4.340 | 24,000 |
| 2021-11-10 | 4.340 | 4.340 | 4.280 | 4.300 | 4.300 | 78,900 |
| 2021-11-09 | 4.340 | 4.400 | 4.300 | 4.400 | 4.400 | 29,200 |
| 2021-11-08 | 4.380 | 4.380 | 4.320 | 4.320 | 4.320 | 20,300 |
| 2021-11-05 | 4.400 | 4.460 | 4.380 | 4.380 | 4.380 | 9,100 |
| 2021-11-04 | 4.360 | 4.380 | 4.360 | 4.380 | 4.380 | 46,800 |
| 2021-11-03 | 4.420 | 4.420 | 4.300 | 4.360 | 4.360 | 56,200 |
| 2021-11-02 | 4.460 | 4.500 | 4.420 | 4.420 | 4.420 | 31,600 |
| 2021-11-01 | 4.580 | 4.580 | 4.460 | 4.460 | 4.460 | 38,900 |
| 2021-10-29 | 4.600 | 4.600 | 4.560 | 4.600 | 4.600 | 47,200 |
| 2021-10-28 | 4.640 | 4.720 | 4.560 | 4.560 | 4.560 | 270,900 |
| 2021-10-27 | 4.780 | 4.860 | 4.620 | 4.620 | 4.620 | 811,900 |
| 2021-10-26 | 4.620 | 4.800 | 4.620 | 4.780 | 4.780 | 709,000 |
| 2021-10-25 | 4.520 | 4.620 | 4.500 | 4.620 | 4.620 | 209,900 |
| 2021-10-21 | 4.500 | 4.520 | 4.480 | 4.500 | 4.500 | 25,300 |
| 2021-10-20 | 4.440 | 4.480 | 4.400 | 4.480 | 4.480 | 65,000 |
| 2021-10-19 | 4.400 | 4.500 | 4.320 | 4.460 | 4.460 | 79,800 |
| 2021-10-18 | 4.520 | 4.520 | 4.240 | 4.400 | 4.400 | 47,800 |
| 2021-10-15 | 4.520 | 4.520 | 4.400 | 4.400 | 4.400 | 39,100 |
| 2021-10-14 | 4.560 | 4.560 | 4.400 | 4.400 | 4.400 | 97,400 |
← NewerPage 20 of 20 · 1,180 trading days
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.