TCM Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2024-04-29 | 1.260 | 1.270 | 1.260 | 1.270 | 1.270 | 72,000 |
| 2024-04-26 | 1.290 | 1.290 | 1.260 | 1.280 | 1.280 | 42,400 |
| 2024-04-25 | 1.290 | 1.320 | 1.250 | 1.290 | 1.290 | 95,200 |
| 2024-04-24 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2024-04-23 | 1.270 | 1.290 | 1.260 | 1.290 | 1.290 | 11,100 |
| 2024-04-22 | 1.300 | 1.300 | 1.260 | 1.270 | 1.270 | 43,600 |
| 2024-04-19 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-04-18 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-04-17 | 1.310 | 1.320 | 1.300 | 1.300 | 1.300 | 23,900 |
| 2024-04-11 | 1.320 | 1.330 | 1.320 | 1.320 | 1.320 | 105,900 |
| 2024-04-10 | 1.320 | 1.340 | 1.300 | 1.320 | 1.320 | 162,500 |
| 2024-04-09 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-04-05 | 1.310 | 1.340 | 1.280 | 1.300 | 1.300 | 252,800 |
| 2024-04-04 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2024-04-03 | 1.380 | 1.380 | 1.320 | 1.330 | 1.330 | 254,000 |
| 2024-04-02 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 45,000 |
| 2024-04-01 | 1.380 | 1.410 | 1.380 | 1.380 | 1.380 | 6,600 |
| 2024-03-29 | 1.390 | 1.390 | 1.380 | 1.390 | 1.390 | 13,200 |
| 2024-03-28 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-03-27 | 1.390 | 1.400 | 1.380 | 1.400 | 1.400 | 30,400 |
| 2024-03-26 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-03-25 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 55,400 |
| 2024-03-22 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-03-21 | 1.400 | 1.400 | 1.390 | 1.400 | 1.400 | 84,800 |
| 2024-03-20 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2024-03-19 | 1.430 | 1.440 | 1.410 | 1.420 | 1.420 | 79,500 |
| 2024-03-18 | 1.400 | 1.420 | 1.390 | 1.410 | 1.410 | 49,300 |
| 2024-03-15 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2024-03-14 | 1.390 | 1.430 | 1.390 | 1.420 | 1.420 | 375,200 |
| 2024-03-13 | 1.400 | 1.410 | 1.380 | 1.390 | 1.390 | 154,800 |
| 2024-03-12 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2024-03-11 | 1.370 | 1.390 | 1.370 | 1.390 | 1.390 | 568,900 |
| 2024-03-08 | 1.380 | 1.400 | 1.380 | 1.380 | 1.380 | 140,200 |
| 2024-03-07 | 1.340 | 1.400 | 1.340 | 1.380 | 1.380 | 503,000 |
| 2024-03-06 | 1.340 | 1.360 | 1.340 | 1.350 | 1.350 | 157,100 |
| 2024-03-05 | 1.320 | 1.350 | 1.320 | 1.340 | 1.340 | 203,800 |
| 2024-03-04 | 1.340 | 1.340 | 1.330 | 1.330 | 1.330 | 7,600 |
| 2024-03-01 | 1.320 | 1.340 | 1.320 | 1.330 | 1.330 | 137,300 |
| 2024-02-29 | 1.340 | 1.390 | 1.320 | 1.320 | 1.320 | 253,800 |
| 2024-02-28 | 1.370 | 1.370 | 1.350 | 1.350 | 1.350 | 43,000 |
| 2024-02-27 | 1.390 | 1.400 | 1.360 | 1.360 | 1.360 | 199,700 |
| 2024-02-23 | 1.390 | 1.400 | 1.370 | 1.390 | 1.390 | 216,000 |
| 2024-02-22 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 35,400 |
| 2024-02-21 | 1.370 | 1.400 | 1.370 | 1.400 | 1.400 | 67,000 |
| 2024-02-20 | 1.380 | 1.400 | 1.370 | 1.370 | 1.370 | 26,100 |
| 2024-02-19 | 1.360 | 1.400 | 1.360 | 1.370 | 1.370 | 49,900 |
| 2024-02-16 | 1.390 | 1.400 | 1.380 | 1.390 | 1.390 | 126,100 |
| 2024-02-15 | 1.410 | 1.410 | 1.350 | 1.360 | 1.360 | 361,600 |
| 2024-02-14 | 1.440 | 1.440 | 1.140 | 1.400 | 1.400 | 582,700 |
| 2024-02-13 | 1.420 | 1.450 | 1.420 | 1.430 | 1.430 | 348,400 |
| 2024-02-12 | 1.420 | 1.470 | 1.410 | 1.420 | 1.420 | 207,400 |
| 2024-02-09 | 1.490 | 1.490 | 1.420 | 1.430 | 1.430 | 285,500 |
| 2024-02-08 | 1.500 | 1.500 | 1.440 | 1.450 | 1.450 | 350,600 |
| 2024-02-07 | 1.480 | 1.510 | 1.470 | 1.480 | 1.480 | 229,300 |
| 2024-02-06 | 1.460 | 1.490 | 1.440 | 1.470 | 1.470 | 222,400 |
| 2024-02-05 | 1.470 | 1.500 | 1.450 | 1.460 | 1.460 | 136,100 |
| 2024-02-02 | 1.520 | 1.520 | 1.460 | 1.470 | 1.470 | 235,000 |
| 2024-02-01 | 1.510 | 1.520 | 1.480 | 1.480 | 1.480 | 72,000 |
| 2024-01-31 | 1.520 | 1.550 | 1.510 | 1.510 | 1.510 | 149,700 |
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.