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
2025-08-27	2.820	2.820	2.800	2.800	2.800	700
2025-08-26	2.840	2.840	2.840	2.840	2.840	100
2025-08-25	2.840	2.840	2.840	2.840	2.840	0
2025-08-22	2.840	2.840	2.840	2.840	2.840	0
2025-08-21	2.800	2.840	2.780	2.840	2.840	2,600
2025-08-20	2.840	2.840	2.840	2.840	2.840	0
2025-08-19	2.840	2.840	2.840	2.840	2.840	0
2025-08-18	2.880	2.900	2.840	2.840	2.840	1,000
2025-08-15	2.860	2.860	2.700	2.700	2.700	2,000
2025-08-14	2.900	2.900	2.900	2.900	2.900	0
2025-08-13	2.840	2.900	2.720	2.900	2.900	1,600
2025-08-08	2.840	2.860	2.840	2.860	2.860	200
2025-08-07	2.860	2.880	2.820	2.860	2.860	2,300
2025-08-06	2.840	2.840	2.800	2.820	2.820	600
2025-08-05	2.700	2.820	2.700	2.800	2.800	1,700
2025-08-04	2.860	2.860	2.820	2.820	2.820	1,200
2025-08-01	2.740	2.900	2.740	2.860	2.860	4,800
2025-07-31	2.720	2.720	2.720	2.720	2.720	0
2025-07-30	2.720	2.720	2.720	2.720	2.720	0
2025-07-29	2.680	2.720	2.680	2.720	2.720	1,700
2025-07-25	2.720	2.720	2.720	2.720	2.720	100
2025-07-24	2.700	2.700	2.680	2.700	2.700	600
2025-07-23	2.700	2.740	2.680	2.720	2.720	68,300
2025-07-22	2.700	2.740	2.700	2.740	2.740	11,500
2025-07-21	2.700	2.740	2.700	2.740	2.740	43,300
2025-07-18	2.760	2.760	2.740	2.740	2.740	600
2025-07-17	2.720	2.720	2.680	2.680	2.680	3,000
2025-07-16	2.740	2.760	2.740	2.760	2.760	5,100
2025-07-15	2.760	2.760	2.760	2.760	2.760	0
2025-07-14	2.740	2.760	2.740	2.760	2.760	1,500
2025-07-11	2.800	2.800	2.800	2.800	2.800	0
2025-07-09	2.700	2.800	2.700	2.800	2.800	200
2025-07-08	2.700	2.800	2.700	2.800	2.800	400
2025-07-07	2.620	2.620	2.620	2.620	2.620	100
2025-07-04	2.800	2.860	2.700	2.860	2.860	5,200
2025-07-03	2.800	2.800	2.800	2.800	2.800	1,000
2025-07-02	2.800	2.800	2.800	2.800	2.800	0
2025-07-01	2.780	2.840	2.780	2.800	2.800	1,000
2025-06-30	2.780	2.780	2.780	2.780	2.780	100
2025-06-27	2.640	2.800	2.620	2.780	2.780	39,400
2025-06-26	2.780	2.780	2.780	2.780	2.780	0
2025-06-25	2.640	2.780	2.640	2.780	2.780	1,000
2025-06-24	2.780	2.780	2.780	2.780	2.780	0
2025-06-23	2.780	2.780	2.780	2.780	2.780	0
2025-06-20	2.720	2.780	2.720	2.780	2.780	300
2025-06-19	2.640	2.780	2.600	2.780	2.780	23,700
2025-06-18	2.680	2.800	2.600	2.800	2.800	19,600
2025-06-17	2.760	2.760	2.760	2.760	2.760	0
2025-06-16	2.760	2.760	2.760	2.760	2.760	100
2025-06-13	2.660	2.660	2.640	2.640	2.640	1,200
2025-06-12	2.880	2.880	2.880	2.880	2.880	100
2025-06-11	2.680	2.800	2.600	2.800	2.800	15,500
2025-06-10	2.860	2.860	2.860	2.860	2.860	0
2025-06-09	2.680	2.860	2.680	2.860	2.860	200
2025-06-06	2.860	2.860	2.860	2.860	2.860	0
2025-06-05	2.840	2.860	2.600	2.860	2.860	11,500
2025-06-04	2.820	2.820	2.820	2.820	2.820	200
2025-05-30	2.860	2.860	2.860	2.860	2.860	900
2025-05-29	2.660	2.860	2.660	2.860	2.860	700
2025-05-28	2.860	2.860	2.800	2.860	2.860	300

← NewerPage 5 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.