T.C.J. Asia Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 600 |
| 2024-11-25 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 500 |
| 2024-11-22 | 3.100 | 3.180 | 3.000 | 3.180 | 3.180 | 36,400 |
| 2024-11-21 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 200 |
| 2024-11-20 | 3.100 | 3.180 | 3.100 | 3.120 | 3.120 | 3,000 |
| 2024-11-19 | 3.120 | 3.120 | 3.100 | 3.120 | 3.120 | 3,800 |
| 2024-11-18 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-11-15 | 3.140 | 3.180 | 3.120 | 3.180 | 3.180 | 4,900 |
| 2024-11-14 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-11-13 | 3.180 | 3.200 | 3.160 | 3.180 | 3.180 | 12,100 |
| 2024-11-12 | 3.040 | 3.180 | 3.040 | 3.180 | 3.180 | 4,500 |
| 2024-11-11 | 3.080 | 3.080 | 3.040 | 3.040 | 3.040 | 11,800 |
| 2024-11-08 | 3.160 | 3.160 | 3.080 | 3.100 | 3.100 | 13,100 |
| 2024-11-07 | 3.100 | 3.160 | 3.100 | 3.160 | 3.160 | 9,000 |
| 2024-11-06 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 100 |
| 2024-11-05 | 3.100 | 3.200 | 3.100 | 3.200 | 3.200 | 300 |
| 2024-11-04 | 3.100 | 3.180 | 3.100 | 3.180 | 3.180 | 1,800 |
| 2024-11-01 | 3.120 | 3.180 | 3.080 | 3.180 | 3.180 | 34,500 |
| 2024-10-31 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-10-30 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-10-29 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-10-28 | 3.180 | 3.180 | 3.120 | 3.180 | 3.180 | 2,300 |
| 2024-10-25 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-10-24 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 200 |
| 2024-10-22 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-10-21 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-10-18 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 100 |
| 2024-10-17 | 3.100 | 3.140 | 3.080 | 3.140 | 3.140 | 7,200 |
| 2024-10-16 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2024-10-15 | 3.200 | 3.260 | 3.060 | 3.060 | 3.060 | 23,200 |
| 2024-10-11 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-10-10 | 3.140 | 3.240 | 3.140 | 3.240 | 3.240 | 8,000 |
| 2024-10-09 | 3.200 | 3.220 | 3.140 | 3.220 | 3.220 | 4,900 |
| 2024-10-08 | 3.360 | 3.360 | 3.140 | 3.180 | 3.180 | 19,400 |
| 2024-10-07 | 3.240 | 3.360 | 3.240 | 3.360 | 3.360 | 6,500 |
| 2024-10-04 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-10-03 | 3.220 | 3.240 | 3.180 | 3.240 | 3.240 | 24,200 |
| 2024-10-02 | 3.280 | 3.300 | 3.200 | 3.300 | 3.300 | 13,000 |
| 2024-10-01 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2024-09-30 | 3.260 | 3.340 | 3.240 | 3.340 | 3.340 | 10,100 |
| 2024-09-27 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2024-09-26 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 1,200 |
| 2024-09-25 | 3.380 | 3.400 | 3.300 | 3.380 | 3.380 | 4,100 |
| 2024-09-24 | 3.400 | 3.400 | 3.360 | 3.380 | 3.380 | 3,000 |
| 2024-09-23 | 3.340 | 3.400 | 3.340 | 3.400 | 3.400 | 2,300 |
| 2024-09-20 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2024-09-19 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2024-09-18 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2024-09-17 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2024-09-16 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2024-09-13 | 3.360 | 3.380 | 3.300 | 3.360 | 3.360 | 4,500 |
| 2024-09-12 | 3.300 | 3.360 | 3.300 | 3.360 | 3.360 | 600 |
| 2024-09-11 | 3.340 | 3.360 | 3.340 | 3.360 | 3.360 | 1,500 |
| 2024-09-10 | 3.260 | 3.340 | 3.240 | 3.300 | 3.300 | 14,300 |
| 2024-09-09 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2024-09-06 | 3.380 | 3.380 | 3.320 | 3.320 | 3.320 | 1,600 |
| 2024-09-05 | 3.240 | 3.380 | 3.240 | 3.380 | 3.380 | 5,100 |
| 2024-09-04 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-09-03 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-09-02 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
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.