TEAM Consulting Engineering and Management Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.860	2.880	2.840	2.860	2.860	568,612
2026-10-15	2.860	2.880	2.820	2.860	2.860	1,155,923
2026-10-14	2.860	2.880	2.840	2.860	2.860	809,601
2026-10-12	2.900	2.900	2.840	2.840	2.840	1,001,702
2026-10-09	2.860	2.900	2.860	2.880	2.880	282,000
2026-10-08	2.860	2.900	2.860	2.860	2.860	969,821
2026-10-07	2.860	2.880	2.860	2.860	2.860	820,900
2026-10-06	2.900	2.920	2.860	2.860	2.860	1,364,494
2026-10-05	2.900	2.920	2.860	2.880	2.880	554,800
2026-10-02	2.880	2.900	2.840	2.880	2.880	621,200
2026-10-01	2.940	2.960	2.840	2.840	2.840	2,167,100
2026-09-30	3.020	3.020	2.920	2.920	2.920	4,174,300
2026-09-29	3.000	3.040	2.960	2.960	2.960	3,406,800
2026-09-28	2.960	3.040	2.940	3.020	3.020	6,556,400
2026-09-25	2.940	2.960	2.920	2.920	2.920	467,300
2026-09-24	2.960	2.960	2.920	2.960	2.960	405,126
2026-09-23	2.940	2.980	2.920	2.940	2.940	711,252
2026-09-22	2.940	2.960	2.920	2.940	2.940	865,900
2026-09-21	2.920	2.940	2.880	2.940	2.940	1,208,601
2026-09-18	2.920	2.960	2.900	2.920	2.920	4,987,012
2026-09-17	2.880	2.960	2.860	2.920	2.920	2,496,100
2026-09-16	2.920	2.940	2.880	2.880	2.880	916,883
2026-09-15	2.900	2.940	2.900	2.920	2.920	640,800
2026-09-14	2.960	2.960	2.880	2.900	2.900	1,980,700
2026-09-11	2.960	2.980	2.920	2.960	2.960	1,213,424
2026-09-10	2.960	3.000	2.960	2.980	2.980	491,240
2026-09-09	3.020	3.020	2.960	2.960	2.960	616,800
2026-09-08	2.980	3.040	2.980	3.000	3.000	1,862,938
2026-09-07	2.960	2.980	2.960	2.980	2.980	397,991
2026-09-04	2.940	2.980	2.940	2.940	2.940	581,803
2026-09-03	2.920	2.960	2.920	2.940	2.940	711,715
2026-09-02	3.000	3.000	2.920	2.920	2.920	3,661,340
2026-09-01	3.020	3.040	3.000	3.020	3.020	969,104
2026-08-31	3.040	3.040	3.020	3.020	3.020	1,193,510
2026-08-28	3.080	3.080	3.020	3.040	3.040	1,131,469
2026-08-27	3.080	3.120	3.060	3.080	3.080	1,051,490
2026-08-26	3.020	3.080	3.020	3.080	3.080	896,566
2026-08-25	3.080	3.080	3.020	3.020	3.020	1,534,305
2026-08-24	3.120	3.120	3.060	3.060	3.060	1,837,205
2026-08-21	3.160	3.180	3.100	3.120	3.120	2,717,803
2026-08-20	3.140	3.220	3.120	3.160	3.160	3,570,389
2026-08-19	3.140	3.160	3.100	3.120	3.120	964,205
2026-08-18	3.140	3.160	3.100	3.140	3.140	1,846,028
2026-08-17	3.060	3.180	3.040	3.140	3.140	3,081,981
2026-08-14	3.120	3.120	3.020	3.040	3.040	2,370,201
2026-08-13	3.080	3.140	3.040	3.100	3.100	3,665,800
2026-08-11	3.060	3.060	3.000	3.020	3.020	1,619,517
2026-08-10	3.100	3.120	3.000	3.020	3.020	4,922,463
2026-08-07	3.160	3.160	3.100	3.100	3.100	1,838,254
2026-08-06	3.180	3.200	3.140	3.140	3.140	1,753,313
2026-08-05	3.260	3.280	3.160	3.180	3.180	3,357,412
2026-08-04	3.220	3.260	3.180	3.220	3.220	2,136,100
2026-08-03	3.240	3.280	3.200	3.220	3.220	4,862,003
2026-07-31	3.180	3.320	3.160	3.240	3.240	12,584,708
2026-07-30	3.180	3.180	3.100	3.120	3.120	6,905,101
2026-07-27	3.200	3.260	3.140	3.180	3.180	5,827,060
2026-07-24	3.300	3.300	3.200	3.200	3.200	12,291,156
2026-07-23	3.240	3.380	3.140	3.280	3.280	29,282,061
2026-07-22	3.220	3.280	3.160	3.200	3.200	12,605,166
2026-07-21	3.160	3.240	3.140	3.200	3.200	11,900,863

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	0.1600 THB
2025-05-08	0.1400 THB
2023-03-13	0.0133 THB
2022-05-05	0.1500 THB
2021-05-11	0.0500 THB
2020-08-25	0.1100 THB
2020-04-27	0.0600 THB
2019-08-20	0.0500 THB
2019-04-18	0.0750 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.