TEAM Consulting Engineering and Management Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 5.450 | 5.650 | 5.450 | 5.550 | 5.030 | 1,602,916 |
| 2024-01-26 | 5.500 | 5.550 | 5.400 | 5.450 | 4.939 | 996,442 |
| 2024-01-25 | 5.600 | 5.600 | 5.400 | 5.450 | 4.939 | 1,561,831 |
| 2024-01-24 | 5.400 | 5.600 | 5.300 | 5.600 | 5.075 | 2,121,946 |
| 2024-01-23 | 5.800 | 5.800 | 5.300 | 5.400 | 4.894 | 4,729,111 |
| 2024-01-22 | 5.750 | 5.950 | 5.650 | 5.750 | 5.211 | 4,362,700 |
| 2024-01-19 | 5.900 | 5.900 | 5.700 | 5.700 | 5.166 | 1,643,683 |
| 2024-01-18 | 5.750 | 5.900 | 5.550 | 5.750 | 5.211 | 3,877,729 |
| 2024-01-17 | 5.850 | 5.850 | 5.700 | 5.700 | 5.166 | 1,130,109 |
| 2024-01-16 | 5.850 | 5.950 | 5.750 | 5.800 | 5.256 | 1,950,511 |
| 2024-01-15 | 5.950 | 6.100 | 5.850 | 5.850 | 5.302 | 3,883,846 |
| 2024-01-12 | 5.700 | 5.950 | 5.700 | 5.900 | 5.347 | 2,033,352 |
| 2024-01-11 | 5.900 | 5.900 | 5.700 | 5.750 | 5.211 | 2,051,451 |
| 2024-01-10 | 5.900 | 5.950 | 5.700 | 5.850 | 5.302 | 4,279,736 |
| 2024-01-09 | 6.050 | 6.100 | 5.900 | 5.900 | 5.347 | 3,070,992 |
| 2024-01-08 | 5.950 | 6.150 | 5.950 | 6.050 | 5.483 | 4,088,956 |
| 2024-01-05 | 6.100 | 6.150 | 5.950 | 5.950 | 5.392 | 3,294,063 |
| 2024-01-04 | 6.150 | 6.250 | 5.950 | 6.100 | 5.528 | 7,701,248 |
| 2024-01-03 | 6.250 | 6.550 | 6.100 | 6.200 | 5.619 | 21,626,779 |
| 2024-01-02 | 5.700 | 6.100 | 5.700 | 6.100 | 5.528 | 10,189,110 |
| 2023-12-28 | 5.800 | 5.900 | 5.600 | 5.650 | 5.120 | 4,483,224 |
| 2023-12-27 | 5.600 | 5.800 | 5.550 | 5.750 | 5.211 | 5,468,008 |
| 2023-12-26 | 5.850 | 5.850 | 5.650 | 5.650 | 5.120 | 3,381,722 |
| 2023-12-25 | 5.700 | 5.900 | 5.600 | 5.800 | 5.256 | 7,597,433 |
| 2023-12-22 | 5.750 | 6.100 | 5.600 | 5.850 | 5.302 | 20,760,961 |
| 2023-12-21 | 5.300 | 5.600 | 5.200 | 5.500 | 4.984 | 7,885,213 |
| 2023-12-20 | 4.900 | 5.800 | 4.880 | 5.400 | 4.894 | 20,899,840 |
| 2023-12-19 | 4.900 | 4.900 | 4.800 | 4.820 | 4.368 | 782,800 |
| 2023-12-18 | 4.820 | 4.940 | 4.820 | 4.880 | 4.423 | 588,205 |
| 2023-12-15 | 4.800 | 4.980 | 4.800 | 4.860 | 4.404 | 2,218,401 |
| 2023-12-14 | 4.760 | 4.820 | 4.700 | 4.780 | 4.332 | 1,340,165 |
| 2023-12-13 | 4.760 | 4.760 | 4.640 | 4.640 | 4.205 | 1,840,297 |
| 2023-12-12 | 4.900 | 4.900 | 4.760 | 4.760 | 4.314 | 1,844,474 |
| 2023-12-08 | 5.000 | 5.000 | 4.860 | 4.880 | 4.423 | 2,053,789 |
| 2023-12-07 | 4.980 | 5.050 | 4.900 | 4.960 | 4.495 | 2,375,378 |
| 2023-12-06 | 4.940 | 5.050 | 4.880 | 4.980 | 4.513 | 3,834,456 |
| 2023-12-04 | 4.840 | 4.920 | 4.780 | 4.860 | 4.404 | 855,911 |
| 2023-12-01 | 4.760 | 4.880 | 4.760 | 4.820 | 4.368 | 1,120,980 |
| 2023-11-30 | 4.900 | 4.960 | 4.700 | 4.720 | 4.278 | 1,896,800 |
| 2023-11-29 | 5.000 | 5.000 | 4.860 | 4.860 | 4.404 | 1,583,961 |
| 2023-11-28 | 4.940 | 5.000 | 4.920 | 4.940 | 4.477 | 1,339,684 |
| 2023-11-27 | 4.940 | 4.940 | 4.820 | 4.920 | 4.459 | 1,524,530 |
| 2023-11-24 | 5.150 | 5.200 | 4.940 | 4.940 | 4.477 | 3,569,736 |
| 2023-11-23 | 5.050 | 5.150 | 5.000 | 5.100 | 4.622 | 1,834,648 |
| 2023-11-22 | 5.100 | 5.200 | 4.960 | 5.000 | 4.531 | 2,269,596 |
| 2023-11-21 | 5.050 | 5.100 | 5.000 | 5.050 | 4.577 | 660,520 |
| 2023-11-20 | 5.100 | 5.100 | 4.960 | 5.000 | 4.531 | 1,481,901 |
| 2023-11-17 | 4.940 | 5.100 | 4.940 | 5.100 | 4.622 | 1,565,422 |
| 2023-11-16 | 5.050 | 5.150 | 4.920 | 4.960 | 4.495 | 1,611,064 |
| 2023-11-15 | 4.880 | 5.100 | 4.880 | 5.050 | 4.577 | 2,449,845 |
| 2023-11-14 | 4.720 | 4.860 | 4.680 | 4.820 | 4.368 | 1,853,609 |
| 2023-11-13 | 4.880 | 4.920 | 4.660 | 4.680 | 4.241 | 1,717,708 |
| 2023-11-10 | 4.960 | 5.050 | 4.840 | 4.840 | 4.386 | 3,032,953 |
| 2023-11-09 | 5.150 | 5.150 | 4.920 | 4.940 | 4.477 | 3,550,336 |
| 2023-11-08 | 5.050 | 5.200 | 5.000 | 5.100 | 4.622 | 3,482,842 |
| 2023-11-07 | 5.000 | 5.150 | 4.960 | 4.980 | 4.513 | 2,389,465 |
| 2023-11-06 | 5.250 | 5.300 | 5.000 | 5.000 | 4.531 | 2,940,668 |
| 2023-11-03 | 4.980 | 5.300 | 4.980 | 5.200 | 4.713 | 4,616,843 |
| 2023-11-02 | 4.780 | 5.050 | 4.760 | 4.960 | 4.495 | 5,553,591 |
| 2023-11-01 | 4.660 | 4.800 | 4.640 | 4.700 | 4.259 | 1,808,082 |
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.