TCM Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	0.840	0.840	0.840	0.840	0.840	0
2024-10-24	0.860	0.880	0.840	0.840	0.840	612,200
2024-10-22	0.880	0.880	0.880	0.880	0.880	0
2024-10-21	0.870	0.900	0.870	0.880	0.880	213,300
2024-10-18	0.890	0.910	0.870	0.880	0.880	626,600
2024-10-17	0.920	0.920	0.890	0.900	0.900	828,200
2024-10-16	0.870	0.870	0.870	0.870	0.870	0
2024-10-15	0.950	0.950	0.870	0.870	0.870	3,163,600
2024-10-11	0.940	0.940	0.940	0.940	0.940	0
2024-10-10	0.880	1.040	0.880	0.940	0.940	33,962,300
2024-10-09	0.860	0.910	0.860	0.870	0.870	1,251,800
2024-10-08	0.870	0.910	0.860	0.860	0.860	1,453,200
2024-10-07	0.870	0.900	0.860	0.890	0.890	896,100
2024-10-04	0.920	0.920	0.920	0.920	0.920	0
2024-10-03	0.970	1.000	0.920	0.920	0.920	3,397,800
2024-10-02	0.990	1.010	0.960	0.970	0.970	1,906,300
2024-10-01	0.960	0.960	0.960	0.960	0.960	0
2024-09-30	0.980	0.980	0.950	0.960	0.960	1,890,900
2024-09-27	1.030	1.030	1.030	1.030	1.030	0
2024-09-26	1.030	1.060	1.010	1.030	1.030	6,019,200
2024-09-25	0.990	1.140	0.980	1.030	1.030	51,946,200
2024-09-24	0.880	1.010	0.870	0.970	0.970	34,022,000
2024-09-23	0.870	0.900	0.860	0.870	0.870	767,300
2024-09-20	0.860	0.860	0.860	0.860	0.860	0
2024-09-19	0.860	0.860	0.860	0.860	0.860	0
2024-09-18	0.860	0.860	0.860	0.860	0.860	0
2024-09-17	0.860	0.860	0.860	0.860	0.860	0
2024-09-16	0.860	0.860	0.860	0.860	0.860	0
2024-09-13	0.860	0.880	0.840	0.860	0.860	343,300
2024-09-12	0.860	0.860	0.830	0.860	0.860	6,200
2024-09-11	0.850	0.850	0.810	0.830	0.830	288,400
2024-09-10	0.860	0.860	0.840	0.840	0.840	372,800
2024-09-09	0.860	0.860	0.860	0.860	0.860	0
2024-09-06	0.910	0.910	0.860	0.860	0.860	578,100
2024-09-05	0.930	0.950	0.890	0.910	0.910	1,221,100
2024-09-04	0.840	0.890	0.800	0.870	0.870	876,405
2024-09-03	0.000	0.000	0.000	0.000	0.000	0
2024-09-02	0.800	0.800	0.800	0.800	0.800	0
2024-08-30	0.810	0.820	0.800	0.800	0.800	111,700
2024-08-29	0.840	0.840	0.820	0.820	0.820	49,800
2024-08-28	0.840	0.840	0.840	0.840	0.840	0
2024-08-27	0.800	0.860	0.790	0.840	0.840	438,800
2024-08-26	0.780	0.800	0.770	0.780	0.780	163,200
2024-08-23	0.770	0.780	0.750	0.770	0.770	56,600
2024-08-22	0.750	0.750	0.750	0.750	0.750	0
2024-08-21	0.760	0.780	0.740	0.750	0.750	248,500
2024-08-20	0.720	0.760	0.720	0.760	0.760	416,300
2024-08-19	0.730	0.730	0.730	0.730	0.730	0
2024-08-16	0.720	0.740	0.700	0.730	0.730	13,400
2024-08-15	0.720	0.720	0.720	0.720	0.720	0
2024-08-14	0.710	0.720	0.690	0.720	0.720	35,300
2024-08-13	0.690	0.720	0.690	0.720	0.720	2,100
2024-08-09	0.700	0.720	0.700	0.700	0.700	28,100
2024-08-08	0.680	0.680	0.680	0.680	0.680	0
2024-08-07	0.690	0.700	0.680	0.680	0.680	713,800
2024-08-06	0.720	0.720	0.680	0.690	0.690	633,600
2024-08-05	0.800	0.810	0.720	0.720	0.720	594,400
2024-08-02	0.820	0.820	0.820	0.820	0.820	0
2024-08-01	0.820	0.820	0.810	0.820	0.820	18,800
2024-07-31	0.770	0.810	0.770	0.810	0.810	24,900

← NewerPage 9 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.