TCM Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	0.470	0.470	0.450	0.450	0.450	317,400
2025-04-22	0.450	0.460	0.440	0.460	0.460	363,500
2025-04-21	0.450	0.470	0.440	0.450	0.450	1,328,700
2025-04-18	0.410	0.470	0.410	0.440	0.440	4,154,500
2025-04-17	0.400	0.460	0.400	0.410	0.410	947,500
2025-04-16	0.400	0.400	0.400	0.400	0.400	66,100
2025-04-11	0.400	0.400	0.380	0.400	0.400	128,600
2025-04-10	0.390	0.410	0.390	0.390	0.390	205,700
2025-04-09	0.390	0.390	0.380	0.390	0.390	132,100
2025-04-08	0.390	0.400	0.370	0.390	0.390	1,706,400
2025-04-04	0.440	0.440	0.410	0.410	0.410	828,200
2025-04-03	0.440	0.440	0.430	0.440	0.440	981,600
2025-04-02	0.460	0.480	0.440	0.440	0.440	1,550,800
2025-04-01	0.430	0.530	0.430	0.460	0.460	5,407,900
2025-03-31	0.430	0.440	0.390	0.420	0.420	1,367,800
2025-03-28	0.540	0.550	0.460	0.460	0.460	6,631,900
2025-03-27	0.410	0.540	0.410	0.540	0.540	15,251,400
2025-03-26	0.410	0.410	0.410	0.410	0.410	22,200
2025-03-25	0.410	0.410	0.410	0.410	0.410	309,200
2025-03-24	0.420	0.420	0.410	0.410	0.410	1,100
2025-03-21	0.420	0.420	0.410	0.420	0.420	11,200
2025-03-20	0.420	0.420	0.410	0.420	0.420	654,800
2025-03-19	0.410	0.420	0.410	0.420	0.420	100,800
2025-03-18	0.410	0.420	0.410	0.410	0.410	57,800
2025-03-17	0.420	0.420	0.410	0.410	0.410	54,000
2025-03-14	0.410	0.420	0.410	0.410	0.410	373,200
2025-03-13	0.410	0.420	0.410	0.410	0.410	217,900
2025-03-12	0.420	0.420	0.410	0.410	0.410	140,100
2025-03-11	0.430	0.430	0.410	0.420	0.420	469,600
2025-03-10	0.440	0.450	0.440	0.440	0.440	10,200
2025-03-07	0.450	0.450	0.440	0.450	0.450	124,900
2025-03-06	0.480	0.480	0.430	0.440	0.440	1,243,500
2025-03-05	0.480	0.490	0.470	0.480	0.480	256,300
2025-03-04	0.500	0.500	0.480	0.490	0.490	345,100
2025-03-03	0.490	0.500	0.490	0.490	0.490	163,500
2025-02-28	0.510	0.510	0.490	0.510	0.510	21,600
2025-02-27	0.500	0.510	0.500	0.510	0.510	64,800
2025-02-26	0.500	0.510	0.500	0.500	0.500	124,700
2025-02-25	0.510	0.510	0.500	0.500	0.500	43,900
2025-02-24	0.500	0.510	0.500	0.510	0.510	104,300
2025-02-21	0.500	0.510	0.500	0.510	0.510	91,300
2025-02-20	0.500	0.510	0.500	0.510	0.510	56,900
2025-02-19	0.500	0.520	0.500	0.510	0.510	176,800
2025-02-18	0.510	0.510	0.500	0.500	0.500	334,500
2025-02-17	0.500	0.510	0.500	0.500	0.500	2,100
2025-02-14	0.500	0.520	0.500	0.500	0.500	50,100
2025-02-13	0.510	0.520	0.500	0.510	0.510	234,100
2025-02-11	0.520	0.520	0.500	0.500	0.500	421,200
2025-02-10	0.510	0.510	0.500	0.510	0.510	107,000
2025-02-07	0.530	0.530	0.500	0.510	0.510	444,300
2025-02-06	0.530	0.530	0.510	0.530	0.530	252,100
2025-02-05	0.520	0.540	0.500	0.540	0.540	302,200
2025-02-04	0.530	0.540	0.520	0.530	0.530	51,400
2025-02-03	0.530	0.530	0.510	0.530	0.530	57,800
2025-01-31	0.530	0.540	0.530	0.540	0.540	80,200
2025-01-30	0.540	0.550	0.530	0.530	0.530	402,000
2025-01-29	0.560	0.570	0.540	0.570	0.570	49,600
2025-01-28	0.550	0.560	0.540	0.560	0.560	7,400
2025-01-27	0.550	0.560	0.550	0.550	0.550	17,600
2025-01-24	0.530	0.550	0.530	0.550	0.550	98,100

← NewerPage 7 of 21 · 1,212 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.