TCM Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 0.770 | 0.810 | 0.770 | 0.810 | 0.810 | 24,900 |
| 2024-07-30 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 0 |
| 2024-07-26 | 0.770 | 0.790 | 0.770 | 0.790 | 0.790 | 55,800 |
| 2024-07-25 | 0.790 | 0.810 | 0.740 | 0.770 | 0.770 | 918,400 |
| 2024-07-24 | 0.790 | 0.800 | 0.780 | 0.790 | 0.790 | 321,200 |
| 2024-07-23 | 0.860 | 0.860 | 0.790 | 0.790 | 0.790 | 451,000 |
| 2024-07-19 | 0.850 | 0.850 | 0.830 | 0.840 | 0.840 | 113,400 |
| 2024-07-18 | 0.880 | 0.880 | 0.840 | 0.850 | 0.850 | 693,400 |
| 2024-07-17 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 0 |
| 2024-07-16 | 0.910 | 0.920 | 0.910 | 0.910 | 0.910 | 28,700 |
| 2024-07-15 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 0 |
| 2024-07-12 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 0 |
| 2024-07-11 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 0 |
| 2024-07-10 | 0.920 | 0.920 | 0.910 | 0.920 | 0.920 | 60,500 |
| 2024-07-09 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 0 |
| 2024-07-08 | 0.910 | 0.920 | 0.900 | 0.910 | 0.910 | 306,500 |
| 2024-07-05 | 0.900 | 0.920 | 0.900 | 0.920 | 0.920 | 15,300 |
| 2024-07-04 | 0.900 | 0.940 | 0.900 | 0.900 | 0.900 | 600,400 |
| 2024-07-03 | 0.890 | 0.900 | 0.890 | 0.900 | 0.900 | 78,100 |
| 2024-07-02 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-07-01 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-06-28 | 0.890 | 0.900 | 0.890 | 0.900 | 0.900 | 150,400 |
| 2024-06-27 | 0.890 | 0.900 | 0.890 | 0.890 | 0.890 | 391,000 |
| 2024-06-26 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 0 |
| 2024-06-25 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 0 |
| 2024-06-24 | 1.000 | 1.000 | 0.870 | 0.890 | 0.890 | 4,733,400 |
| 2024-06-21 | 0.990 | 1.000 | 0.950 | 1.000 | 1.000 | 577,400 |
| 2024-06-20 | 0.990 | 1.010 | 0.980 | 1.000 | 1.000 | 1,594,700 |
| 2024-06-19 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-06-18 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-06-17 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-06-14 | 1.130 | 1.140 | 1.120 | 1.120 | 1.120 | 46,400 |
| 2024-06-13 | 1.140 | 1.140 | 1.110 | 1.140 | 1.140 | 25,100 |
| 2024-06-12 | 1.140 | 1.150 | 1.140 | 1.140 | 1.140 | 6,800 |
| 2024-06-11 | 1.080 | 1.140 | 1.080 | 1.140 | 1.140 | 22,000 |
| 2024-06-10 | 1.110 | 1.110 | 1.080 | 1.080 | 1.080 | 175,000 |
| 2024-06-07 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2024-06-06 | 1.170 | 1.190 | 1.140 | 1.140 | 1.140 | 143,400 |
| 2024-06-05 | 1.170 | 1.170 | 1.160 | 1.160 | 1.160 | 51,100 |
| 2024-06-04 | 1.160 | 1.160 | 1.120 | 1.160 | 1.160 | 271,200 |
| 2024-05-31 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2024-05-30 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2024-05-29 | 1.170 | 1.190 | 1.160 | 1.170 | 1.170 | 22,700 |
| 2024-05-28 | 1.180 | 1.190 | 1.170 | 1.170 | 1.170 | 99,100 |
| 2024-05-27 | 1.220 | 1.220 | 1.190 | 1.190 | 1.190 | 4,100 |
| 2024-05-24 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-05-23 | 1.220 | 1.220 | 1.180 | 1.180 | 1.180 | 54,100 |
| 2024-05-21 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2024-05-20 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2024-05-17 | 1.200 | 1.200 | 1.140 | 1.160 | 1.160 | 481,400 |
| 2024-05-16 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2024-05-15 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2024-05-14 | 1.250 | 1.270 | 1.230 | 1.260 | 1.260 | 75,700 |
| 2024-05-13 | 1.260 | 1.260 | 1.230 | 1.240 | 1.240 | 30,700 |
| 2024-05-10 | 1.220 | 1.260 | 1.220 | 1.260 | 1.260 | 80,000 |
| 2024-05-09 | 1.230 | 1.240 | 1.220 | 1.230 | 1.230 | 74,600 |
| 2024-05-08 | 1.240 | 1.240 | 1.200 | 1.230 | 1.230 | 239,500 |
| 2024-05-07 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2024-05-03 | 1.230 | 1.260 | 1.210 | 1.230 | 1.230 | 128,500 |
| 2024-05-02 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-03-21 | 0.0900 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.