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
2023-05-08	8.000	8.200	7.950	8.150	7.386	2,119,100
2023-05-03	7.500	7.900	7.500	7.900	7.159	2,347,833
2023-05-02	8.100	8.200	7.500	7.650	6.933	3,887,632
2023-04-28	8.450	8.550	8.100	8.100	7.341	3,344,906
2023-04-27	8.500	8.500	8.200	8.200	7.431	2,378,830
2023-04-26	8.500	8.750	8.000	8.600	7.794	5,480,298
2023-04-25	9.050	9.050	8.500	8.500	7.703	2,718,108
2023-04-24	9.100	9.200	9.000	9.050	8.202	1,354,576
2023-04-21	9.150	9.350	8.900	9.100	8.247	2,212,346
2023-04-20	9.600	9.600	9.100	9.150	8.292	4,007,283
2023-04-19	9.850	9.950	9.650	9.650	8.745	3,080,983
2023-04-18	10.000	10.100	9.800	9.850	8.927	3,106,091
2023-04-17	10.200	10.300	9.950	10.000	9.063	7,475,899
2023-04-12	9.600	9.800	9.600	9.800	8.881	2,761,941
2023-04-11	9.650	9.900	9.600	9.650	8.745	3,029,061
2023-04-10	9.300	9.800	9.300	9.700	8.791	4,651,773
2023-04-07	9.850	10.100	9.200	9.300	8.428	7,356,565
2023-04-05	10.200	10.400	9.800	9.800	8.881	4,412,912
2023-04-04	10.500	10.500	10.200	10.300	9.334	2,837,337
2023-04-03	10.100	10.500	9.850	10.400	9.425	7,221,533
2023-03-31	10.300	10.500	9.900	10.000	9.063	7,256,912
2023-03-30	10.500	10.700	10.100	10.100	9.153	14,316,540
2023-03-29	9.000	10.600	8.900	10.300	9.334	22,848,420
2023-03-28	8.800	8.950	8.800	8.900	8.066	1,978,719
2023-03-27	8.550	8.850	8.450	8.750	7.930	3,692,217
2023-03-24	8.600	8.700	8.500	8.550	7.748	957,094
2023-03-23	8.600	8.700	8.500	8.600	7.794	1,679,828
2023-03-22	8.700	8.750	8.600	8.600	7.794	1,151,378
2023-03-21	8.450	8.750	8.450	8.700	7.884	3,591,609
2023-03-20	9.000	9.100	8.300	8.350	7.567	6,888,988
2023-03-17	9.400	9.500	8.950	8.950	8.111	4,937,538
2023-03-16	9.500	9.500	9.150	9.250	8.383	3,675,217
2023-03-15	9.450	9.650	9.400	9.500	8.609	3,472,848
2023-03-14	9.550	9.600	9.100	9.250	8.383	4,160,019
2023-03-13	9.500	9.850	9.350	9.450	8.564	8,330,995
2023-03-10	11.000	11.000	10.700	10.900	8.222	6,592,114
2023-03-09	11.000	11.300	11.000	11.000	8.297	4,191,372
2023-03-08	10.800	11.300	10.800	11.100	8.373	7,730,649
2023-03-07	10.600	11.000	10.600	11.000	8.297	5,244,813
2023-03-03	10.500	10.700	10.300	10.600	7.995	3,076,019
2023-03-02	10.700	11.000	10.300	10.400	7.845	5,353,192
2023-03-01	10.800	11.100	10.600	10.700	8.071	7,926,047
2023-02-28	10.800	11.400	10.700	10.800	8.146	11,620,518
2023-02-27	10.200	10.800	9.900	10.700	8.071	12,278,153
2023-02-24	10.900	10.900	10.100	10.100	7.618	9,603,548
2023-02-23	10.800	11.200	10.700	10.900	8.222	7,478,601
2023-02-22	11.000	11.300	10.600	10.700	8.071	11,176,063
2023-02-21	10.200	11.300	10.000	11.000	8.297	14,471,382
2023-02-20	9.600	10.400	9.600	10.200	7.694	10,626,545
2023-02-17	9.900	10.000	9.400	9.600	7.241	8,942,118
2023-02-16	9.800	10.000	9.750	9.900	7.467	9,312,655
2023-02-15	10.500	10.700	9.650	9.650	7.279	12,697,985
2023-02-14	10.800	11.200	10.300	10.600	7.995	9,971,485
2023-02-13	11.200	11.300	10.700	10.700	8.071	4,825,773
2023-02-10	11.600	11.600	11.200	11.200	8.448	3,925,983
2023-02-09	11.000	11.800	11.000	11.700	8.825	6,160,696
2023-02-08	11.300	11.400	11.000	11.000	8.297	6,125,345
2023-02-07	12.500	12.500	11.100	11.300	8.523	19,364,491
2023-02-06	12.500	12.800	12.400	12.400	9.353	5,704,207
2023-02-03	12.500	12.600	12.300	12.400	9.353	2,155,952

← NewerPage 15 of 21 · 1,211 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.