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
2026-03-19	2.300	2.320	2.300	2.320	2.320	1,700
2026-03-18	2.280	2.300	2.240	2.300	2.300	11,604
2026-03-17	2.300	2.340	2.280	2.340	2.340	61,617
2026-03-16	2.280	2.340	2.280	2.300	2.300	13,244
2026-03-13	2.320	2.360	2.300	2.320	2.320	19,200
2026-03-12	2.320	2.340	2.320	2.320	2.320	2,603
2026-03-11	2.340	2.340	2.340	2.340	2.340	2,400
2026-03-10	2.300	2.340	2.300	2.340	2.340	2,200
2026-03-09	2.260	2.340	2.260	2.320	2.320	12,403
2026-03-06	2.280	2.280	2.280	2.280	2.280	1,123
2026-03-05	2.300	2.300	2.300	2.300	2.300	200
2026-03-04	2.300	2.340	2.240	2.340	2.340	19,210
2026-03-02	2.320	2.380	2.300	2.320	2.320	18,304
2026-02-27	2.340	2.380	2.320	2.320	2.320	8,403
2026-02-26	2.320	2.400	2.320	2.320	2.320	7,200
2026-02-25	2.360	2.360	2.340	2.340	2.340	400
2026-02-24	2.340	2.380	2.320	2.340	2.340	2,506
2026-02-23	2.340	2.380	2.320	2.320	2.320	5,924
2026-02-20	2.320	2.380	2.300	2.380	2.380	122,329
2026-02-19	2.360	2.380	2.300	2.380	2.380	108,450
2026-02-18	2.320	2.360	2.300	2.360	2.360	23,402
2026-02-17	2.300	2.360	2.300	2.360	2.360	800
2026-02-16	2.340	2.340	2.300	2.320	2.320	5,005
2026-02-13	2.360	2.400	2.300	2.360	2.360	32,111
2026-02-12	2.340	2.360	2.300	2.360	2.360	50,515
2026-02-11	2.420	2.480	2.420	2.480	2.480	300
2026-02-10	2.360	2.380	2.340	2.380	2.380	1,716
2026-02-09	2.300	2.340	2.300	2.340	2.340	1,200
2026-02-05	2.380	2.440	2.380	2.440	2.440	2,400
2026-02-04	2.340	2.360	2.340	2.360	2.360	9,700
2026-01-30	2.360	2.360	2.340	2.360	2.360	1,500
2026-01-29	2.400	2.400	2.380	2.380	2.380	1,809
2026-01-28	2.380	2.460	2.380	2.460	2.460	4,444
2026-01-27	2.380	2.400	2.360	2.400	2.400	6,400
2026-01-23	2.400	2.400	2.400	2.400	2.400	2,000
2026-01-22	2.380	2.380	2.320	2.380	2.380	12,348
2026-01-21	2.400	2.400	2.360	2.400	2.400	7,715
2026-01-20	2.400	2.420	2.400	2.420	2.420	700
2026-01-19	2.480	2.480	2.480	2.480	2.480	241
2026-01-16	2.380	2.460	2.380	2.460	2.460	2,425
2026-01-14	2.380	2.440	2.380	2.380	2.380	6,000
2026-01-13	2.440	2.440	2.380	2.400	2.400	6,700
2026-01-12	2.380	2.440	2.380	2.440	2.440	6,215
2026-01-09	2.380	2.380	2.380	2.380	2.380	200
2026-01-08	2.400	2.400	2.400	2.400	2.400	2,600
2026-01-07	2.420	2.440	2.420	2.420	2.420	33,702
2026-01-06	2.420	2.420	2.420	2.420	2.420	5,152
2026-01-05	2.520	2.520	2.400	2.460	2.460	168,253
2025-12-30	2.600	2.600	2.540	2.540	2.540	2,200
2025-12-26	2.600	2.600	2.600	2.600	2.600	3,815
2025-12-25	2.600	2.600	2.600	2.600	2.600	100
2025-12-22	2.500	2.580	2.500	2.580	2.580	10,200
2025-12-19	2.540	2.540	2.540	2.540	2.540	640
2025-12-18	2.520	2.580	2.500	2.580	2.580	39,279
2025-12-17	2.560	2.560	2.560	2.560	2.560	2,000
2025-12-16	2.520	2.520	2.500	2.500	2.500	19,262
2025-12-15	2.540	2.540	2.520	2.540	2.540	77,300
2025-12-12	2.540	2.540	2.540	2.540	2.540	1,000
2025-12-11	2.560	2.640	2.500	2.580	2.580	12,201
2025-12-09	2.580	2.580	2.480	2.500	2.500	48,268

← NewerPage 3 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.