TEAM Consulting Engineering and Management Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2.960 | 3.020 | 2.880 | 2.980 | 2.701 | 1,213,595 |
| 2024-07-25 | 2.960 | 3.040 | 2.920 | 2.980 | 2.701 | 783,395 |
| 2024-07-24 | 2.960 | 3.060 | 2.960 | 2.960 | 2.683 | 292,018 |
| 2024-07-23 | 3.140 | 3.180 | 2.920 | 2.960 | 2.683 | 1,834,046 |
| 2024-07-19 | 3.200 | 3.260 | 3.140 | 3.140 | 2.846 | 982,120 |
| 2024-07-18 | 3.240 | 3.240 | 3.100 | 3.200 | 2.900 | 1,059,605 |
| 2024-07-17 | 3.220 | 3.360 | 3.160 | 3.180 | 2.882 | 1,299,784 |
| 2024-07-16 | 3.320 | 3.420 | 3.200 | 3.220 | 2.918 | 2,498,711 |
| 2024-07-15 | 3.500 | 3.500 | 3.300 | 3.340 | 3.027 | 2,869,133 |
| 2024-07-12 | 3.540 | 3.540 | 3.420 | 3.440 | 3.118 | 1,760,730 |
| 2024-07-11 | 3.520 | 3.560 | 3.420 | 3.420 | 3.099 | 5,167,348 |
| 2024-07-10 | 3.280 | 3.520 | 3.220 | 3.480 | 3.154 | 8,522,528 |
| 2024-07-09 | 3.360 | 3.360 | 3.200 | 3.200 | 2.900 | 1,350,707 |
| 2024-07-08 | 3.200 | 3.340 | 3.160 | 3.340 | 3.027 | 1,991,976 |
| 2024-07-05 | 2.980 | 3.220 | 2.960 | 3.160 | 2.864 | 2,021,394 |
| 2024-07-04 | 3.000 | 3.120 | 3.000 | 3.020 | 2.737 | 1,037,676 |
| 2024-07-03 | 3.060 | 3.080 | 2.960 | 3.020 | 2.737 | 315,966 |
| 2024-07-02 | 3.180 | 3.200 | 2.980 | 3.020 | 2.737 | 1,209,271 |
| 2024-07-01 | 3.160 | 3.240 | 3.120 | 3.120 | 2.828 | 535,207 |
| 2024-06-28 | 3.260 | 3.320 | 3.100 | 3.140 | 2.846 | 1,452,360 |
| 2024-06-27 | 3.300 | 3.360 | 3.200 | 3.260 | 2.954 | 1,429,961 |
| 2024-06-26 | 3.320 | 3.400 | 3.260 | 3.360 | 3.045 | 2,380,078 |
| 2024-06-25 | 3.220 | 3.400 | 3.180 | 3.300 | 2.991 | 4,932,244 |
| 2024-06-24 | 2.920 | 3.220 | 2.880 | 3.200 | 2.900 | 2,441,176 |
| 2024-06-21 | 2.800 | 2.960 | 2.760 | 2.920 | 2.646 | 1,190,378 |
| 2024-06-20 | 2.860 | 2.880 | 2.800 | 2.840 | 2.574 | 1,212,880 |
| 2024-06-19 | 2.960 | 2.960 | 2.620 | 2.820 | 2.556 | 3,757,378 |
| 2024-06-18 | 2.940 | 3.080 | 2.940 | 2.960 | 2.683 | 1,744,746 |
| 2024-06-17 | 3.140 | 3.140 | 3.020 | 3.040 | 2.755 | 1,059,670 |
| 2024-06-14 | 3.200 | 3.260 | 3.060 | 3.120 | 2.828 | 1,301,350 |
| 2024-06-13 | 3.280 | 3.320 | 3.220 | 3.220 | 2.918 | 740,126 |
| 2024-06-12 | 3.320 | 3.320 | 3.180 | 3.240 | 2.936 | 1,208,144 |
| 2024-06-11 | 3.180 | 3.360 | 3.160 | 3.320 | 3.009 | 2,024,962 |
| 2024-06-10 | 3.280 | 3.280 | 3.080 | 3.140 | 2.846 | 1,783,802 |
| 2024-06-07 | 3.200 | 3.320 | 3.200 | 3.260 | 2.954 | 1,156,173 |
| 2024-06-06 | 3.320 | 3.340 | 3.140 | 3.180 | 2.882 | 1,750,582 |
| 2024-06-05 | 3.360 | 3.420 | 3.300 | 3.320 | 3.009 | 915,029 |
| 2024-06-04 | 3.380 | 3.480 | 3.300 | 3.340 | 3.027 | 990,631 |
| 2024-05-31 | 3.540 | 3.600 | 3.340 | 3.360 | 3.045 | 1,865,665 |
| 2024-05-30 | 3.460 | 3.560 | 3.460 | 3.520 | 3.190 | 933,181 |
| 2024-05-29 | 3.560 | 3.580 | 3.460 | 3.460 | 3.136 | 1,018,026 |
| 2024-05-28 | 3.440 | 3.620 | 3.440 | 3.540 | 3.208 | 2,879,117 |
| 2024-05-27 | 3.720 | 3.740 | 3.400 | 3.420 | 3.099 | 4,012,777 |
| 2024-05-24 | 3.600 | 3.760 | 3.580 | 3.740 | 3.389 | 1,963,367 |
| 2024-05-23 | 3.720 | 3.760 | 3.560 | 3.600 | 3.263 | 2,560,933 |
| 2024-05-21 | 3.820 | 3.880 | 3.680 | 3.700 | 3.353 | 2,070,035 |
| 2024-05-20 | 3.880 | 3.940 | 3.800 | 3.800 | 3.444 | 1,840,050 |
| 2024-05-17 | 3.920 | 3.980 | 3.880 | 3.880 | 3.516 | 2,491,196 |
| 2024-05-16 | 3.940 | 4.000 | 3.880 | 3.900 | 3.534 | 1,737,845 |
| 2024-05-15 | 4.200 | 4.220 | 3.920 | 3.940 | 3.571 | 3,134,042 |
| 2024-05-14 | 4.160 | 4.240 | 4.160 | 4.160 | 3.770 | 712,338 |
| 2024-05-13 | 4.200 | 4.240 | 4.160 | 4.160 | 3.770 | 840,027 |
| 2024-05-10 | 4.180 | 4.220 | 4.180 | 4.180 | 3.788 | 501,554 |
| 2024-05-09 | 4.260 | 4.380 | 4.180 | 4.180 | 3.788 | 2,966,517 |
| 2024-05-08 | 4.220 | 4.340 | 4.200 | 4.260 | 3.861 | 3,256,070 |
| 2024-05-07 | 4.200 | 4.280 | 4.180 | 4.180 | 3.788 | 1,170,229 |
| 2024-05-03 | 4.200 | 4.240 | 4.160 | 4.160 | 3.770 | 879,336 |
| 2024-05-02 | 4.240 | 4.280 | 4.180 | 4.180 | 3.788 | 913,900 |
| 2024-04-30 | 4.240 | 4.280 | 4.200 | 4.220 | 3.824 | 566,607 |
| 2024-04-29 | 4.200 | 4.260 | 4.180 | 4.220 | 3.824 | 469,255 |
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.