TCM Corporation Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	0.410	0.410	0.390	0.390	0.390	168,300
2025-10-21	0.400	0.400	0.390	0.400	0.400	295,301
2025-10-20	0.400	0.410	0.400	0.400	0.400	303,700
2025-10-17	0.420	0.430	0.390	0.410	0.410	1,830,700
2025-10-16	0.420	0.440	0.410	0.430	0.430	1,921,100
2025-10-15	0.400	0.420	0.400	0.410	0.410	189,300
2025-10-14	0.410	0.420	0.400	0.410	0.410	178,200
2025-10-10	0.430	0.430	0.400	0.410	0.410	1,446,700
2025-10-09	0.430	0.440	0.410	0.430	0.430	916,300
2025-10-08	0.450	0.460	0.420	0.440	0.440	1,100,700
2025-10-07	0.460	0.460	0.450	0.450	0.450	474,800
2025-10-06	0.470	0.470	0.450	0.450	0.450	455,701
2025-10-03	0.470	0.490	0.460	0.470	0.470	1,271,300
2025-10-02	0.460	0.480	0.450	0.470	0.470	1,741,900
2025-10-01	0.450	0.490	0.450	0.460	0.460	2,831,300
2025-09-30	0.460	0.480	0.450	0.450	0.450	3,666,710
2025-09-29	0.490	0.500	0.440	0.460	0.460	5,777,710
2025-09-26	0.500	0.520	0.480	0.490	0.490	3,950,400
2025-09-25	0.510	0.530	0.500	0.500	0.500	3,690,405
2025-09-24	0.490	0.520	0.470	0.500	0.500	2,883,300
2025-09-23	0.500	0.550	0.490	0.490	0.490	20,229,199
2025-09-22	0.500	0.510	0.490	0.490	0.490	1,285,400
2025-09-19	0.500	0.510	0.490	0.500	0.500	2,093,310
2025-09-18	0.480	0.520	0.480	0.490	0.490	7,241,001
2025-09-17	0.500	0.500	0.480	0.480	0.480	3,038,108
2025-09-16	0.510	0.520	0.490	0.500	0.500	6,817,700
2025-09-15	0.520	0.530	0.500	0.510	0.510	2,769,103
2025-09-12	0.520	0.530	0.510	0.530	0.530	3,226,102
2025-09-11	0.520	0.570	0.510	0.520	0.520	8,176,523
2025-09-10	0.600	0.600	0.520	0.520	0.520	28,251,320
2025-09-09	0.440	0.550	0.440	0.500	0.500	27,535,730
2025-09-08	0.450	0.460	0.430	0.430	0.430	3,573,606
2025-09-05	0.440	0.460	0.430	0.430	0.430	2,275,202
2025-09-04	0.450	0.460	0.430	0.430	0.430	2,380,809
2025-09-03	0.440	0.470	0.440	0.440	0.440	2,920,001
2025-09-02	0.410	0.470	0.410	0.440	0.440	8,942,000
2025-09-01	0.400	0.430	0.400	0.400	0.400	1,715,400
2025-08-29	0.400	0.410	0.390	0.400	0.400	853,800
2025-08-28	0.400	0.430	0.390	0.390	0.390	2,264,400
2025-08-27	0.400	0.410	0.390	0.390	0.390	1,154,700
2025-08-26	0.390	0.430	0.390	0.390	0.390	3,110,300
2025-08-25	0.400	0.400	0.390	0.390	0.390	248,900
2025-08-22	0.390	0.400	0.380	0.390	0.390	281,400
2025-08-21	0.370	0.450	0.370	0.380	0.380	3,811,800
2025-08-20	0.400	0.400	0.350	0.370	0.370	2,551,800
2025-08-19	0.410	0.410	0.380	0.380	0.380	974,900
2025-08-18	0.400	0.420	0.390	0.400	0.400	1,383,200
2025-08-15	0.430	0.430	0.390	0.400	0.400	2,014,900
2025-08-14	0.450	0.480	0.430	0.430	0.430	1,838,900
2025-08-13	0.460	0.470	0.450	0.450	0.450	964,200
2025-08-08	0.470	0.480	0.450	0.450	0.450	777,100
2025-08-07	0.480	0.480	0.460	0.460	0.460	486,500
2025-08-06	0.480	0.490	0.470	0.470	0.470	1,813,700
2025-08-05	0.480	0.490	0.470	0.470	0.470	1,612,300
2025-08-04	0.480	0.540	0.470	0.480	0.480	5,520,100
2025-08-01	0.430	0.530	0.430	0.480	0.480	17,183,200
2025-07-31	0.440	0.450	0.420	0.430	0.430	1,207,600
2025-07-30	0.430	0.440	0.420	0.430	0.430	92,100
2025-07-29	0.430	0.430	0.420	0.430	0.430	9,300
2025-07-25	0.420	0.430	0.420	0.420	0.420	70,400

← NewerPage 5 of 21 · 1,217 trading daysOlder →

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.