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
2023-02-02	12.600	12.700	12.400	12.400	9.353	5,661,254
2023-02-01	12.700	13.200	12.600	12.600	9.504	15,742,530
2023-01-31	12.400	12.900	12.200	12.600	9.504	11,297,476
2023-01-30	13.100	13.100	12.400	12.500	9.429	8,318,938
2023-01-27	13.100	13.100	12.700	12.800	9.655	9,423,102
2023-01-26	12.500	13.400	12.400	12.900	9.730	33,014,605
2023-01-25	11.400	12.200	11.200	12.200	9.202	29,979,265
2023-01-24	10.400	11.500	10.400	11.400	8.599	30,566,269
2023-01-23	10.000	10.300	9.950	10.200	7.694	3,678,089
2023-01-20	10.100	10.200	9.900	9.950	7.505	5,975,288
2023-01-19	10.200	10.500	10.100	10.100	7.618	4,343,470
2023-01-18	10.500	10.600	10.000	10.300	7.769	7,877,894
2023-01-17	10.900	10.900	10.400	10.500	7.920	4,356,765
2023-01-16	11.000	11.100	10.700	10.900	8.222	3,247,908
2023-01-13	11.200	11.300	10.700	10.800	8.146	6,295,802
2023-01-12	10.800	11.400	10.500	11.100	8.373	14,199,605
2023-01-11	10.800	11.000	9.800	10.700	8.071	17,671,831
2023-01-10	11.500	11.700	10.600	10.700	8.071	10,164,609
2023-01-09	12.100	12.100	11.400	11.400	8.599	4,949,545
2023-01-06	12.300	12.500	12.000	12.100	9.127	2,704,445
2023-01-05	12.400	12.600	12.000	12.300	9.278	3,362,334
2023-01-04	13.000	13.100	12.400	12.400	9.353	3,143,818
2023-01-03	12.900	13.300	12.800	12.900	9.730	1,912,462
2022-12-30	13.100	13.700	12.800	13.000	9.806	6,734,899
2022-12-29	12.700	12.900	12.600	12.900	9.730	756,485
2022-12-28	12.900	12.900	12.500	12.600	9.504	2,002,945
2022-12-27	12.900	13.000	12.700	12.800	9.655	1,199,490
2022-12-26	12.800	13.100	12.700	12.800	9.655	1,559,325
2022-12-23	12.800	13.000	12.500	12.800	9.655	2,348,547
2022-12-22	13.000	13.000	12.700	12.800	9.655	2,142,661
2022-12-21	12.900	13.200	12.900	13.000	9.806	2,039,347
2022-12-20	13.200	13.400	12.900	12.900	9.730	2,704,476
2022-12-19	13.500	13.600	12.900	13.300	10.032	3,345,710
2022-12-16	13.800	13.800	13.200	13.400	10.107	3,373,387
2022-12-15	14.000	14.100	13.500	13.800	10.409	3,012,626
2022-12-14	14.000	14.300	13.600	13.800	10.409	2,859,314
2022-12-13	14.600	14.600	13.900	13.900	10.485	2,061,794
2022-12-09	14.800	15.000	14.300	14.300	10.786	4,642,665
2022-12-08	14.800	15.400	14.800	14.800	11.163	6,065,786
2022-12-07	14.500	14.900	14.300	14.800	11.163	4,011,677
2022-12-06	15.100	15.100	14.500	14.600	11.013	4,585,822
2022-12-02	14.500	15.300	14.500	15.000	11.314	6,655,966
2022-12-01	14.000	14.600	14.000	14.600	11.013	5,999,552
2022-11-30	14.100	14.500	13.800	13.900	10.485	5,926,285
2022-11-29	13.400	14.200	13.400	14.000	10.560	14,072,453
2022-11-28	14.400	14.400	12.600	13.300	10.032	17,996,575
2022-11-25	14.300	14.900	14.300	14.500	10.937	8,219,894
2022-11-24	16.000	16.100	14.100	14.800	11.163	16,458,030
2022-11-23	16.300	16.500	16.000	16.000	12.069	6,040,078
2022-11-22	16.700	17.100	15.700	16.300	12.295	8,304,860
2022-11-21	16.600	16.700	16.300	16.500	12.446	1,315,439
2022-11-18	16.500	16.800	16.500	16.600	12.521	1,408,234
2022-11-17	16.700	16.700	16.300	16.700	12.597	2,209,339
2022-11-16	16.500	16.600	16.000	16.500	12.446	3,983,890
2022-11-15	17.700	17.700	16.100	16.700	12.597	14,446,746
2022-11-14	17.900	18.000	17.200	17.700	13.351	9,663,920
2022-11-11	17.900	18.000	17.400	17.800	13.426	5,097,810
2022-11-10	17.900	17.900	16.400	17.600	13.275	14,016,773
2022-11-09	18.000	18.200	17.800	18.000	13.577	4,898,800
2022-11-08	18.000	18.200	17.500	18.100	13.653	8,326,896

← NewerPage 16 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.