TCM Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	0.540	0.540	0.540	0.540	0.540	42,700
2025-01-22	0.540	0.540	0.520	0.540	0.540	107,300
2025-01-21	0.510	0.540	0.510	0.540	0.540	487,200
2025-01-20	0.530	0.530	0.510	0.520	0.520	452,100
2025-01-17	0.540	0.540	0.520	0.530	0.530	164,100
2025-01-16	0.540	0.540	0.520	0.530	0.530	617,100
2025-01-15	0.550	0.560	0.540	0.550	0.550	458,700
2025-01-14	0.560	0.560	0.540	0.550	0.550	376,100
2025-01-13	0.580	0.580	0.540	0.540	0.540	537,100
2025-01-10	0.600	0.610	0.580	0.590	0.590	364,000
2025-01-09	0.610	0.630	0.590	0.610	0.610	257,000
2025-01-08	0.620	0.630	0.620	0.630	0.630	37,000
2025-01-07	0.610	0.630	0.610	0.630	0.630	27,800
2025-01-06	0.630	0.630	0.610	0.610	0.610	194,100
2025-01-03	0.630	0.640	0.620	0.630	0.630	166,100
2025-01-02	0.680	0.680	0.620	0.630	0.630	101,500
2024-12-30	0.660	0.670	0.660	0.660	0.660	41,300
2024-12-27	0.640	0.660	0.630	0.660	0.660	126,700
2024-12-26	0.680	0.680	0.640	0.650	0.650	2,500
2024-12-25	0.680	0.680	0.640	0.650	0.650	57,400
2024-12-24	0.660	0.680	0.640	0.680	0.680	79,000
2024-12-23	0.600	0.700	0.600	0.660	0.660	113,600
2024-12-20	0.650	0.660	0.600	0.620	0.620	687,400
2024-12-19	0.650	0.670	0.640	0.640	0.640	221,800
2024-12-18	0.670	0.680	0.640	0.650	0.650	317,300
2024-12-17	0.670	0.690	0.670	0.670	0.670	104,200
2024-12-16	0.690	0.690	0.680	0.690	0.690	347,700
2024-12-13	0.710	0.710	0.690	0.700	0.700	179,300
2024-12-12	0.710	0.720	0.710	0.710	0.710	2,700
2024-12-11	0.700	0.710	0.700	0.710	0.710	23,500
2024-12-09	0.690	0.720	0.690	0.710	0.710	121,800
2024-12-06	0.720	0.720	0.710	0.720	0.720	469,900
2024-12-04	0.710	0.720	0.710	0.720	0.720	161,900
2024-12-03	0.710	0.720	0.710	0.710	0.710	230,200
2024-12-02	0.700	0.720	0.700	0.720	0.720	295,300
2024-11-29	0.720	0.720	0.710	0.710	0.710	109,600
2024-11-28	0.710	0.730	0.710	0.720	0.720	97,600
2024-11-27	0.730	0.740	0.710	0.740	0.740	378,500
2024-11-26	0.730	0.750	0.720	0.740	0.740	315,400
2024-11-25	0.760	0.770	0.730	0.730	0.730	100,200
2024-11-22	0.770	0.780	0.750	0.750	0.750	410,300
2024-11-21	0.750	0.760	0.730	0.760	0.760	431,000
2024-11-20	0.730	0.780	0.730	0.740	0.740	2,147,700
2024-11-19	0.710	0.730	0.710	0.720	0.720	226,000
2024-11-18	0.710	0.720	0.700	0.720	0.720	300,600
2024-11-15	0.700	0.750	0.690	0.720	0.720	402,200
2024-11-14	0.730	0.730	0.700	0.710	0.710	403,400
2024-11-13	0.700	0.730	0.690	0.730	0.730	185,800
2024-11-12	0.720	0.730	0.690	0.700	0.700	378,900
2024-11-11	0.710	0.740	0.710	0.730	0.730	168,800
2024-11-08	0.730	0.740	0.720	0.730	0.730	642,200
2024-11-07	0.780	0.780	0.700	0.720	0.720	1,303,500
2024-11-06	0.800	0.800	0.770	0.770	0.770	435,100
2024-11-05	0.820	0.830	0.780	0.800	0.800	1,250,900
2024-11-04	0.820	0.830	0.810	0.820	0.820	688,000
2024-11-01	0.870	0.880	0.800	0.810	0.810	2,022,100
2024-10-31	0.880	0.880	0.850	0.860	0.860	487,100
2024-10-30	0.860	0.910	0.860	0.870	0.870	1,710,500
2024-10-29	0.860	0.860	0.860	0.860	0.860	0
2024-10-28	0.840	0.860	0.820	0.860	0.860	264,900

← NewerPage 8 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.