T.C.J. Asia Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 2.640 | 2.660 | 2.640 | 2.640 | 2.640 | 27,700 |
| 2025-02-24 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2025-02-21 | 2.700 | 2.740 | 2.700 | 2.740 | 2.740 | 106,800 |
| 2025-02-20 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 100 |
| 2025-02-19 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 11,100 |
| 2025-02-18 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 300 |
| 2025-02-17 | 2.720 | 2.860 | 2.720 | 2.860 | 2.860 | 4,200 |
| 2025-02-14 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2025-02-13 | 2.860 | 2.860 | 2.740 | 2.800 | 2.800 | 27,700 |
| 2025-02-11 | 2.880 | 2.880 | 2.860 | 2.860 | 2.860 | 2,100 |
| 2025-02-10 | 2.800 | 2.900 | 2.800 | 2.880 | 2.880 | 3,400 |
| 2025-02-07 | 2.920 | 2.920 | 2.800 | 2.900 | 2.900 | 18,200 |
| 2025-02-06 | 2.840 | 2.940 | 2.840 | 2.880 | 2.880 | 1,100 |
| 2025-02-05 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 17,700 |
| 2025-02-04 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 100 |
| 2025-02-03 | 2.920 | 3.000 | 2.800 | 2.920 | 2.920 | 10,900 |
| 2025-01-31 | 2.980 | 2.980 | 2.920 | 2.920 | 2.920 | 18,100 |
| 2025-01-30 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 100 |
| 2025-01-29 | 2.980 | 2.980 | 2.920 | 2.920 | 2.920 | 8,200 |
| 2025-01-28 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 1,600 |
| 2025-01-27 | 3.040 | 3.040 | 2.940 | 2.940 | 2.940 | 3,800 |
| 2025-01-24 | 3.040 | 3.080 | 3.040 | 3.080 | 3.080 | 500 |
| 2025-01-23 | 2.920 | 3.100 | 2.920 | 3.100 | 3.100 | 8,300 |
| 2025-01-22 | 2.960 | 3.040 | 2.960 | 3.040 | 3.040 | 300 |
| 2025-01-21 | 2.960 | 3.060 | 2.960 | 3.060 | 3.060 | 200 |
| 2025-01-20 | 2.920 | 3.060 | 2.920 | 3.060 | 3.060 | 2,700 |
| 2025-01-17 | 2.940 | 2.960 | 2.920 | 2.920 | 2.920 | 8,600 |
| 2025-01-16 | 3.080 | 3.080 | 2.960 | 2.960 | 2.960 | 300 |
| 2025-01-15 | 3.080 | 3.080 | 3.060 | 3.060 | 3.060 | 3,200 |
| 2025-01-14 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-01-13 | 3.020 | 3.100 | 3.020 | 3.100 | 3.100 | 2,300 |
| 2025-01-10 | 2.960 | 3.000 | 2.960 | 3.000 | 3.000 | 34,100 |
| 2025-01-09 | 3.040 | 3.100 | 2.920 | 3.080 | 3.080 | 26,200 |
| 2025-01-08 | 3.100 | 3.100 | 3.000 | 3.040 | 3.040 | 28,900 |
| 2025-01-07 | 3.060 | 3.160 | 3.000 | 3.160 | 3.160 | 50,700 |
| 2025-01-06 | 3.100 | 3.120 | 3.060 | 3.120 | 3.120 | 31,300 |
| 2025-01-03 | 3.100 | 3.180 | 3.060 | 3.160 | 3.160 | 16,000 |
| 2025-01-02 | 3.060 | 3.220 | 3.060 | 3.220 | 3.220 | 200 |
| 2024-12-30 | 3.100 | 3.200 | 3.100 | 3.200 | 3.200 | 1,300 |
| 2024-12-27 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-12-26 | 3.140 | 3.300 | 3.140 | 3.300 | 3.300 | 1,400 |
| 2024-12-25 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 100 |
| 2024-12-24 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 500 |
| 2024-12-23 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 100 |
| 2024-12-20 | 3.100 | 3.320 | 3.040 | 3.280 | 3.280 | 50,500 |
| 2024-12-19 | 3.120 | 3.280 | 3.120 | 3.280 | 3.280 | 200 |
| 2024-12-18 | 3.060 | 3.280 | 3.060 | 3.120 | 3.120 | 4,200 |
| 2024-12-17 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-12-16 | 3.220 | 3.280 | 3.220 | 3.280 | 3.280 | 300 |
| 2024-12-13 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 500 |
| 2024-12-12 | 3.180 | 3.280 | 3.180 | 3.280 | 3.280 | 2,800 |
| 2024-12-11 | 3.100 | 3.180 | 3.100 | 3.180 | 3.180 | 1,100 |
| 2024-12-09 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 300 |
| 2024-12-06 | 3.180 | 3.300 | 3.140 | 3.300 | 3.300 | 4,400 |
| 2024-12-04 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 1,500 |
| 2024-12-03 | 3.260 | 3.260 | 3.160 | 3.240 | 3.240 | 1,300 |
| 2024-12-02 | 3.140 | 3.400 | 3.080 | 3.260 | 3.260 | 13,000 |
| 2024-11-29 | 3.060 | 3.160 | 3.060 | 3.160 | 3.160 | 2,300 |
| 2024-11-28 | 3.060 | 3.200 | 3.060 | 3.180 | 3.180 | 2,200 |
| 2024-11-27 | 3.060 | 3.200 | 3.060 | 3.200 | 3.200 | 1,100 |
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.