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
2023-10-31	4.740	4.900	4.600	4.660	4.223	2,293,727
2023-10-30	4.600	4.740	4.600	4.680	4.241	610,806
2023-10-27	4.660	4.720	4.500	4.680	4.241	2,595,026
2023-10-26	4.900	4.900	4.580	4.580	4.151	3,275,280
2023-10-25	4.820	5.050	4.820	4.900	4.441	3,750,875
2023-10-24	4.840	4.940	4.720	4.780	4.332	1,082,679
2023-10-20	4.960	4.960	4.780	4.780	4.332	2,838,006
2023-10-19	4.960	5.050	4.940	4.980	4.513	936,415
2023-10-18	5.150	5.150	4.940	4.980	4.513	1,854,802
2023-10-17	5.050	5.200	5.000	5.100	4.622	1,986,538
2023-10-16	5.250	5.250	4.940	4.960	4.495	4,589,371
2023-10-12	5.500	5.500	5.250	5.250	4.758	2,526,731
2023-10-11	5.200	5.600	5.100	5.500	4.984	4,415,871
2023-10-10	5.200	5.400	5.100	5.100	4.622	2,759,984
2023-10-09	5.250	5.350	5.100	5.100	4.622	1,873,163
2023-10-06	5.450	5.550	5.300	5.350	4.848	1,276,235
2023-10-05	5.550	5.550	5.350	5.400	4.894	1,432,931
2023-10-04	5.350	5.600	5.300	5.550	5.030	2,014,446
2023-10-03	5.700	5.750	5.350	5.400	4.894	4,264,592
2023-10-02	6.100	6.200	5.600	5.600	5.075	4,717,230
2023-09-29	6.200	6.200	6.000	6.050	5.483	3,748,905
2023-09-28	6.150	6.300	6.050	6.050	5.483	1,340,907
2023-09-27	6.250	6.350	6.000	6.200	5.619	2,139,771
2023-09-26	6.450	6.500	6.200	6.200	5.619	2,463,284
2023-09-25	6.600	6.700	6.400	6.450	5.845	1,038,253
2023-09-22	6.400	6.650	6.350	6.550	5.936	2,261,299
2023-09-21	6.300	6.550	6.300	6.450	5.845	2,651,682
2023-09-20	6.650	6.650	6.250	6.300	5.709	4,850,886
2023-09-19	6.600	6.750	6.600	6.650	6.027	926,180
2023-09-18	6.750	6.750	6.550	6.600	5.981	1,476,122
2023-09-15	6.850	6.850	6.650	6.650	6.027	1,764,520
2023-09-14	6.700	6.850	6.600	6.800	6.163	2,383,507
2023-09-13	6.900	6.950	6.600	6.650	6.027	2,864,200
2023-09-12	6.800	6.950	6.800	6.900	6.253	1,306,880
2023-09-11	7.000	7.050	6.750	6.750	6.117	3,654,260
2023-09-08	7.100	7.200	6.950	6.950	6.298	1,481,111
2023-09-07	7.000	7.150	6.900	7.100	6.434	2,362,100
2023-09-06	7.100	7.150	6.900	6.950	6.298	2,988,902
2023-09-05	6.900	7.200	6.900	7.150	6.480	3,428,618
2023-09-04	7.350	7.400	6.900	6.900	6.253	7,278,911
2023-09-01	7.400	7.550	7.300	7.350	6.661	3,908,559
2023-08-31	7.600	7.750	7.400	7.450	6.752	7,633,588
2023-08-30	7.400	7.650	7.400	7.600	6.888	4,187,752
2023-08-29	7.450	7.550	7.300	7.400	6.706	3,480,910
2023-08-28	7.650	7.750	7.300	7.300	6.616	5,782,241
2023-08-25	7.450	7.700	7.350	7.600	6.888	5,944,862
2023-08-24	7.350	7.600	7.350	7.450	6.752	5,322,206
2023-08-23	7.500	7.500	7.200	7.300	6.616	11,075,390
2023-08-22	7.100	7.350	7.050	7.300	6.616	7,725,385
2023-08-21	6.900	7.200	6.900	7.000	6.344	7,803,194
2023-08-18	7.150	7.200	6.850	6.900	6.253	7,613,749
2023-08-17	6.550	7.100	6.550	7.100	6.434	11,250,710
2023-08-16	6.550	6.600	6.450	6.550	5.936	3,393,701
2023-08-15	6.800	6.800	6.550	6.550	5.936	2,637,380
2023-08-11	6.500	6.700	6.450	6.600	5.981	3,816,280
2023-08-10	6.500	6.550	6.350	6.450	5.845	1,507,124
2023-08-09	6.400	6.550	6.350	6.500	5.891	1,676,348
2023-08-08	6.550	6.600	6.350	6.350	5.755	1,903,305
2023-08-07	6.700	6.750	6.450	6.500	5.891	2,901,813
2023-08-04	6.700	6.800	6.650	6.650	6.027	1,212,370

← NewerPage 13 of 21 · 1,216 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.