TEAM Consulting Engineering and Management Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.200 | 4.260 | 4.180 | 4.220 | 3.824 | 469,255 |
| 2024-04-26 | 4.240 | 4.260 | 4.180 | 4.180 | 3.788 | 756,270 |
| 2024-04-25 | 4.220 | 4.300 | 4.220 | 4.240 | 3.843 | 505,032 |
| 2024-04-24 | 4.300 | 4.300 | 4.200 | 4.220 | 3.824 | 673,740 |
| 2024-04-23 | 4.240 | 4.300 | 4.220 | 4.280 | 3.879 | 603,869 |
| 2024-04-22 | 4.180 | 4.280 | 4.140 | 4.200 | 3.806 | 915,491 |
| 2024-04-19 | 4.240 | 4.360 | 4.100 | 4.100 | 3.716 | 2,401,175 |
| 2024-04-18 | 4.500 | 4.500 | 4.380 | 4.380 | 3.969 | 1,342,607 |
| 2024-04-17 | 4.640 | 4.640 | 4.480 | 4.500 | 4.078 | 1,409,946 |
| 2024-04-11 | 4.680 | 4.680 | 4.620 | 4.640 | 4.205 | 598,143 |
| 2024-04-10 | 4.600 | 4.720 | 4.580 | 4.700 | 4.259 | 995,420 |
| 2024-04-09 | 4.540 | 4.600 | 4.540 | 4.600 | 4.169 | 1,123,910 |
| 2024-04-05 | 4.520 | 4.620 | 4.520 | 4.540 | 4.114 | 481,160 |
| 2024-04-04 | 4.660 | 4.660 | 4.520 | 4.520 | 4.096 | 1,133,708 |
| 2024-04-03 | 4.740 | 4.780 | 4.600 | 4.640 | 4.205 | 1,175,587 |
| 2024-04-02 | 4.740 | 4.820 | 4.720 | 4.740 | 4.296 | 997,002 |
| 2024-04-01 | 4.800 | 4.840 | 4.720 | 4.740 | 4.296 | 1,178,145 |
| 2024-03-29 | 4.860 | 4.900 | 4.800 | 4.800 | 4.350 | 1,141,977 |
| 2024-03-28 | 4.880 | 4.940 | 4.860 | 4.860 | 4.404 | 1,510,919 |
| 2024-03-27 | 4.840 | 4.920 | 4.820 | 4.860 | 4.404 | 2,031,200 |
| 2024-03-26 | 4.840 | 4.940 | 4.800 | 4.820 | 4.368 | 1,970,438 |
| 2024-03-25 | 5.050 | 5.050 | 4.860 | 4.860 | 4.404 | 2,555,643 |
| 2024-03-22 | 5.100 | 5.100 | 4.980 | 5.000 | 4.531 | 1,525,906 |
| 2024-03-21 | 5.000 | 5.150 | 4.980 | 5.100 | 4.622 | 4,027,463 |
| 2024-03-20 | 5.150 | 5.250 | 4.960 | 4.980 | 4.513 | 4,248,326 |
| 2024-03-19 | 4.920 | 5.350 | 4.920 | 5.150 | 4.667 | 13,668,760 |
| 2024-03-18 | 4.780 | 4.940 | 4.780 | 4.880 | 4.423 | 1,588,645 |
| 2024-03-15 | 4.780 | 4.840 | 4.780 | 4.800 | 4.350 | 428,976 |
| 2024-03-14 | 4.800 | 4.860 | 4.760 | 4.800 | 4.350 | 864,542 |
| 2024-03-13 | 4.760 | 4.820 | 4.740 | 4.760 | 4.314 | 617,216 |
| 2024-03-12 | 4.800 | 4.840 | 4.720 | 4.740 | 4.296 | 703,210 |
| 2024-03-11 | 4.760 | 4.860 | 4.760 | 4.760 | 4.314 | 637,744 |
| 2024-03-08 | 4.740 | 4.800 | 4.740 | 4.780 | 4.332 | 302,044 |
| 2024-03-07 | 4.740 | 4.760 | 4.700 | 4.720 | 4.278 | 362,180 |
| 2024-03-06 | 4.700 | 4.780 | 4.700 | 4.720 | 4.278 | 544,239 |
| 2024-03-05 | 4.700 | 4.760 | 4.640 | 4.680 | 4.241 | 716,885 |
| 2024-03-04 | 4.720 | 4.840 | 4.700 | 4.700 | 4.259 | 849,612 |
| 2024-03-01 | 4.940 | 4.960 | 4.720 | 4.740 | 4.296 | 2,476,263 |
| 2024-02-29 | 5.050 | 5.050 | 4.920 | 4.920 | 4.459 | 2,553,336 |
| 2024-02-28 | 5.150 | 5.250 | 5.050 | 5.100 | 4.622 | 1,836,220 |
| 2024-02-27 | 5.000 | 5.250 | 4.980 | 5.200 | 4.713 | 3,721,032 |
| 2024-02-23 | 5.000 | 5.050 | 4.940 | 4.960 | 4.495 | 1,296,275 |
| 2024-02-22 | 4.980 | 5.150 | 4.940 | 5.000 | 4.531 | 1,418,801 |
| 2024-02-21 | 4.940 | 5.050 | 4.940 | 4.960 | 4.495 | 1,796,800 |
| 2024-02-20 | 4.940 | 5.000 | 4.920 | 4.940 | 4.477 | 846,273 |
| 2024-02-19 | 5.000 | 5.100 | 4.920 | 4.940 | 4.477 | 2,187,758 |
| 2024-02-16 | 5.350 | 5.400 | 5.000 | 5.000 | 4.531 | 3,540,034 |
| 2024-02-15 | 5.450 | 5.500 | 5.300 | 5.300 | 4.803 | 1,259,154 |
| 2024-02-14 | 5.400 | 5.450 | 5.300 | 5.350 | 4.848 | 1,214,426 |
| 2024-02-13 | 5.400 | 5.550 | 5.300 | 5.450 | 4.939 | 2,323,312 |
| 2024-02-12 | 5.400 | 5.400 | 5.300 | 5.350 | 4.848 | 698,193 |
| 2024-02-09 | 5.350 | 5.500 | 5.350 | 5.400 | 4.894 | 922,520 |
| 2024-02-08 | 5.500 | 5.650 | 5.350 | 5.350 | 4.848 | 2,561,011 |
| 2024-02-07 | 5.500 | 5.550 | 5.400 | 5.550 | 5.030 | 1,281,454 |
| 2024-02-06 | 5.400 | 5.500 | 5.400 | 5.450 | 4.939 | 673,300 |
| 2024-02-05 | 5.350 | 5.500 | 5.300 | 5.400 | 4.894 | 1,129,321 |
| 2024-02-02 | 5.350 | 5.600 | 5.300 | 5.300 | 4.803 | 2,088,775 |
| 2024-02-01 | 5.450 | 5.450 | 5.300 | 5.300 | 4.803 | 1,457,388 |
| 2024-01-31 | 5.550 | 5.600 | 5.400 | 5.400 | 4.894 | 1,465,036 |
| 2024-01-30 | 5.550 | 5.700 | 5.550 | 5.600 | 5.075 | 1,612,582 |
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.