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
2025-12-04	2.540	2.680	2.540	2.680	2.680	200
2025-12-02	2.620	2.680	2.620	2.680	2.680	2,200
2025-12-01	2.580	2.600	2.500	2.600	2.600	10,110
2025-11-28	2.640	2.640	2.640	2.640	2.640	139
2025-11-27	2.600	2.600	2.600	2.600	2.600	305
2025-11-26	2.580	2.680	2.580	2.600	2.600	6,400
2025-11-25	2.560	2.640	2.560	2.640	2.640	700
2025-11-24	2.560	2.700	2.520	2.600	2.600	12,100
2025-11-21	2.640	2.640	2.600	2.600	2.600	1,500
2025-11-20	2.580	2.680	2.560	2.580	2.580	2,719
2025-11-19	2.620	2.700	2.580	2.580	2.580	4,876
2025-11-18	2.600	2.600	2.580	2.580	2.580	14,031
2025-11-14	2.620	2.680	2.580	2.680	2.680	6,800
2025-11-13	2.600	2.600	2.560	2.560	2.560	14,900
2025-11-12	2.580	2.800	2.580	2.680	2.680	46,436
2025-11-06	2.780	2.780	2.780	2.780	2.780	243
2025-11-03	2.780	2.780	2.780	2.780	2.780	175
2025-10-31	2.720	2.780	2.700	2.780	2.780	3,800
2025-10-30	2.640	2.740	2.640	2.740	2.740	7,158
2025-10-29	2.680	2.700	2.620	2.700	2.700	600
2025-10-28	2.640	2.720	2.600	2.600	2.600	47,028
2025-10-27	2.680	2.780	2.620	2.780	2.780	4,625
2025-10-24	2.740	2.760	2.720	2.760	2.760	2,202
2025-10-22	2.700	2.720	2.700	2.720	2.720	2,450
2025-10-21	2.780	2.780	2.700	2.760	2.760	11,700
2025-10-20	2.780	2.780	2.760	2.760	2.760	1,908
2025-10-17	2.780	3.000	2.760	2.900	2.900	4,254
2025-10-15	2.680	2.800	2.680	2.800	2.800	4,402
2025-10-14	2.700	2.780	2.700	2.720	2.720	7,200
2025-10-10	2.820	2.820	2.700	2.800	2.800	6,945
2025-10-08	2.840	2.840	2.760	2.820	2.820	6,000
2025-10-07	2.700	2.820	2.700	2.820	2.820	5,339
2025-10-06	2.800	2.800	2.700	2.700	2.700	30,333
2025-10-03	2.820	2.840	2.820	2.840	2.840	500
2025-10-02	2.840	2.840	2.840	2.840	2.840	100
2025-10-01	2.800	2.860	2.760	2.820	2.820	400
2025-09-30	2.820	2.820	2.760	2.760	2.760	700
2025-09-29	2.860	2.860	2.840	2.840	2.840	728
2025-09-26	2.740	2.740	2.740	2.740	2.740	802
2025-09-25	2.800	2.800	2.800	2.800	2.800	108
2025-09-24	2.740	2.740	2.740	2.740	2.740	510
2025-09-23	2.740	2.800	2.740	2.800	2.800	200
2025-09-22	2.720	2.800	2.720	2.800	2.800	19,280
2025-09-19	2.720	2.840	2.720	2.840	2.840	3,920
2025-09-18	2.860	2.860	2.740	2.840	2.840	3,201
2025-09-17	2.740	2.840	2.700	2.740	2.740	20,522
2025-09-16	2.760	2.880	2.760	2.880	2.880	5,503
2025-09-15	2.720	2.880	2.720	2.880	2.880	21,400
2025-09-12	2.720	2.880	2.720	2.880	2.880	1,731
2025-09-11	2.900	2.900	2.800	2.800	2.800	1,400
2025-09-10	2.820	2.840	2.780	2.840	2.840	8,202
2025-09-09	2.740	2.820	2.700	2.820	2.820	18,705
2025-09-08	2.780	2.800	2.780	2.780	2.780	1,300
2025-09-05	2.720	2.800	2.680	2.800	2.800	4,201
2025-09-04	2.800	2.820	2.760	2.760	2.760	700
2025-09-03	2.740	2.740	2.740	2.740	2.740	100
2025-09-02	2.800	2.800	2.660	2.800	2.800	2,100
2025-09-01	2.700	2.820	2.700	2.820	2.820	5,900
2025-08-29	2.700	2.700	2.700	2.700	2.700	8,900
2025-08-28	2.800	2.800	2.800	2.800	2.800	0

← NewerPage 4 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.