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
2025-05-27	2.640	2.860	2.640	2.860	2.860	300
2025-05-26	2.860	2.860	2.860	2.860	2.860	1,800
2025-05-23	2.860	2.860	2.860	2.860	2.860	0
2025-05-22	2.860	2.860	2.860	2.860	2.860	0
2025-05-21	2.880	2.880	2.620	2.860	2.860	900
2025-05-20	2.700	2.700	2.700	2.700	2.700	1,000
2025-05-19	2.660	2.840	2.660	2.800	2.800	1,300
2025-05-16	2.660	2.660	2.660	2.660	2.660	1,000
2025-05-15	2.620	2.820	2.620	2.820	2.820	1,300
2025-05-14	2.760	2.880	2.680	2.880	2.880	1,500
2025-05-13	2.720	2.780	2.640	2.780	2.780	2,200
2025-05-09	2.620	2.680	2.620	2.680	2.680	14,300
2025-05-08	2.620	2.700	2.620	2.700	2.700	1,000
2025-05-07	2.640	2.640	2.620	2.620	2.620	800
2025-05-06	2.620	2.800	2.620	2.800	2.800	25,100
2025-05-02	2.860	2.860	2.740	2.860	2.860	1,300
2025-04-30	2.880	2.880	2.880	2.880	2.880	0
2025-04-29	2.700	2.880	2.700	2.880	2.880	1,900
2025-04-28	2.740	2.740	2.740	2.740	2.740	100
2025-04-25	2.620	2.720	2.620	2.720	2.720	3,700
2025-04-24	2.780	2.780	2.780	2.780	2.780	0
2025-04-23	2.680	2.780	2.660	2.780	2.780	2,200
2025-04-22	2.660	2.720	2.600	2.720	2.720	7,000
2025-04-21	2.640	2.720	2.620	2.700	2.700	20,100
2025-04-18	2.660	2.720	2.640	2.720	2.720	300
2025-04-17	2.640	2.640	2.640	2.640	2.640	300
2025-04-16	2.740	2.740	2.740	2.740	2.740	100
2025-04-11	2.760	2.760	2.760	2.760	2.760	0
2025-04-10	2.760	2.760	2.760	2.760	2.760	300
2025-04-09	2.680	2.700	2.660	2.700	2.700	26,200
2025-04-08	2.780	2.780	2.780	2.780	2.780	0
2025-04-04	2.700	2.780	2.700	2.780	2.780	800
2025-04-03	2.720	2.780	2.720	2.780	2.780	1,300
2025-04-02	2.880	2.880	2.880	2.880	2.880	500
2025-04-01	2.840	2.840	2.840	2.840	2.840	100
2025-03-31	2.680	2.860	2.680	2.860	2.860	3,400
2025-03-28	2.860	2.860	2.860	2.860	2.860	0
2025-03-27	2.860	2.860	2.860	2.860	2.860	0
2025-03-26	2.860	2.860	2.860	2.860	2.860	0
2025-03-25	2.860	2.860	2.860	2.860	2.860	0
2025-03-24	2.860	2.860	2.860	2.860	2.860	2,000
2025-03-21	2.880	2.880	2.880	2.880	2.880	0
2025-03-20	2.880	2.880	2.880	2.880	2.880	0
2025-03-19	2.880	2.880	2.880	2.880	2.880	0
2025-03-18	2.720	2.880	2.720	2.880	2.880	2,200
2025-03-17	2.880	2.880	2.880	2.880	2.880	0
2025-03-14	2.740	2.880	2.740	2.880	2.880	2,000
2025-03-13	2.900	2.900	2.900	2.900	2.900	0
2025-03-12	2.740	2.900	2.720	2.900	2.900	2,200
2025-03-11	2.740	2.900	2.680	2.900	2.900	3,900
2025-03-10	2.760	2.900	2.760	2.900	2.900	200
2025-03-07	2.900	2.900	2.900	2.900	2.900	0
2025-03-06	2.740	2.900	2.740	2.900	2.900	3,900
2025-03-05	2.800	2.800	2.800	2.800	2.800	200
2025-03-04	2.900	2.900	2.900	2.900	2.900	0
2025-03-03	2.760	2.900	2.720	2.900	2.900	8,900
2025-02-28	2.800	2.800	2.800	2.800	2.800	200
2025-02-27	2.760	2.800	2.760	2.800	2.800	1,200
2025-02-26	2.700	2.780	2.700	2.780	2.780	1,400
2025-02-25	2.640	2.660	2.640	2.640	2.640	27,700

← NewerPage 6 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.