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
2023-08-03	6.700	6.800	6.600	6.600	5.981	2,460,549
2023-08-02	6.850	7.050	6.700	6.750	6.117	4,669,855
2023-07-31	6.950	7.100	6.800	6.850	6.208	3,668,349
2023-07-27	6.800	7.000	6.700	6.950	6.298	4,543,838
2023-07-26	6.850	6.900	6.700	6.750	6.117	2,050,369
2023-07-25	6.750	6.900	6.700	6.800	6.163	3,258,509
2023-07-24	7.000	7.100	6.650	6.700	6.072	5,310,057
2023-07-21	6.600	7.150	6.500	7.100	6.434	9,816,908
2023-07-20	6.750	7.050	6.650	6.650	6.027	7,370,816
2023-07-19	6.750	6.900	6.650	6.750	6.117	3,245,033
2023-07-18	6.750	6.900	6.600	6.750	6.117	5,546,061
2023-07-17	6.600	6.800	6.550	6.800	6.163	2,699,338
2023-07-14	6.350	6.600	6.300	6.550	5.936	5,108,292
2023-07-13	6.150	6.400	6.150	6.250	5.664	2,582,412
2023-07-12	6.400	6.600	6.200	6.250	5.664	4,045,937
2023-07-11	6.200	6.550	6.200	6.400	5.800	3,283,541
2023-07-10	6.450	6.500	5.900	6.250	5.664	6,761,702
2023-07-07	6.500	6.550	6.300	6.400	5.800	3,689,316
2023-07-06	6.600	6.650	6.400	6.450	5.845	3,367,453
2023-07-05	6.950	7.000	6.650	6.650	6.027	2,568,007
2023-07-04	6.800	7.050	6.750	6.950	6.298	3,072,247
2023-07-03	6.850	6.950	6.700	6.800	6.163	801,960
2023-06-30	6.900	7.050	6.750	6.800	6.163	2,779,490
2023-06-29	6.600	7.000	6.550	6.900	6.253	4,549,896
2023-06-28	6.800	6.800	6.500	6.500	5.891	2,176,236
2023-06-27	6.650	6.900	6.400	6.650	6.027	3,536,461
2023-06-26	7.600	7.600	6.600	6.600	5.981	6,828,671
2023-06-23	7.600	7.700	7.550	7.550	6.842	2,262,016
2023-06-22	7.600	7.750	7.500	7.650	6.933	2,306,099
2023-06-21	7.900	8.000	7.600	7.600	6.888	4,347,892
2023-06-20	7.850	8.050	7.850	7.900	7.159	3,603,348
2023-06-19	8.100	8.150	7.800	7.900	7.159	6,039,423
2023-06-16	8.250	8.250	8.050	8.150	7.386	3,850,884
2023-06-15	8.600	8.650	8.100	8.100	7.341	8,395,731
2023-06-14	8.750	8.850	8.600	8.600	7.794	7,112,554
2023-06-13	8.600	8.850	8.600	8.750	7.930	7,665,810
2023-06-12	8.950	9.200	8.600	8.600	7.794	25,647,260
2023-06-09	8.200	8.950	8.150	8.700	7.884	25,256,480
2023-06-08	8.200	8.250	8.050	8.100	7.341	4,171,426
2023-06-07	8.100	8.300	8.100	8.200	7.431	3,937,423
2023-06-06	8.200	8.300	8.050	8.100	7.341	4,151,455
2023-06-02	8.150	8.200	8.050	8.200	7.431	2,286,635
2023-06-01	8.200	8.350	8.100	8.100	7.341	3,691,542
2023-05-31	8.150	8.250	8.050	8.200	7.431	3,707,287
2023-05-30	8.100	8.550	8.050	8.200	7.431	16,464,410
2023-05-29	7.850	8.200	7.850	8.100	7.341	7,993,898
2023-05-26	7.900	8.150	7.900	7.900	7.159	4,527,998
2023-05-25	8.050	8.050	7.800	7.850	7.114	5,666,573
2023-05-24	8.200	8.350	8.150	8.250	7.477	4,590,500
2023-05-23	7.800	8.550	7.800	8.250	7.477	11,900,430
2023-05-22	7.600	7.950	7.600	7.900	7.159	2,970,254
2023-05-19	8.150	8.250	7.950	7.950	7.205	3,735,088
2023-05-18	8.450	8.850	8.150	8.150	7.386	11,210,160
2023-05-17	7.650	8.550	7.600	8.500	7.703	12,572,640
2023-05-16	7.650	7.800	7.500	7.650	6.933	1,859,409
2023-05-15	8.050	8.050	7.600	7.650	6.933	2,265,643
2023-05-12	7.900	8.000	7.750	7.900	7.159	1,505,834
2023-05-11	8.150	8.250	7.900	7.900	7.159	3,103,553
2023-05-10	8.100	8.400	8.000	8.300	7.522	3,801,907
2023-05-09	8.150	8.400	8.050	8.100	7.341	2,474,476

← NewerPage 14 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.