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
2022-11-07	16.900	18.000	16.800	17.900	13.502	13,505,561
2022-11-04	16.400	16.800	16.400	16.700	12.597	3,801,937
2022-11-03	16.500	16.500	16.200	16.500	12.446	1,496,727
2022-11-02	16.600	16.600	16.300	16.500	12.446	1,200,484
2022-11-01	16.500	16.700	16.100	16.500	12.446	3,199,493
2022-10-31	17.000	17.100	16.400	16.800	12.672	5,084,841
2022-10-28	16.400	17.100	16.300	16.900	12.747	5,846,383
2022-10-27	16.600	16.900	15.900	16.500	12.446	10,457,033
2022-10-26	18.300	18.400	15.300	16.500	12.446	26,497,330
2022-10-25	18.200	18.700	17.700	18.200	13.728	12,025,337
2022-10-21	17.500	17.900	17.300	17.900	13.502	7,324,000
2022-10-20	17.600	17.700	17.100	17.500	13.200	8,596,621
2022-10-19	17.000	17.700	16.800	17.500	13.200	14,803,230
2022-10-18	15.700	17.400	15.600	17.000	12.823	19,843,400
2022-10-17	15.400	15.600	15.000	15.600	11.767	10,766,725
2022-10-12	15.000	15.500	14.900	15.400	11.616	9,732,505
2022-10-11	15.200	15.200	14.700	15.000	11.314	13,065,785
2022-10-10	15.000	15.200	14.500	15.100	11.390	14,531,034
2022-10-07	14.200	14.900	14.100	14.900	11.239	14,392,002
2022-10-06	14.400	14.700	13.800	14.200	10.711	13,133,501
2022-10-05	13.300	14.500	13.300	14.200	10.711	22,768,678
2022-10-04	12.700	13.300	12.400	13.100	9.881	7,367,980
2022-10-03	13.100	13.300	12.100	12.600	9.504	11,010,130
2022-09-30	13.000	13.400	12.900	13.200	9.957	4,391,573
2022-09-29	13.400	13.600	12.800	13.200	9.957	11,790,464
2022-09-28	12.800	13.700	12.300	13.400	10.107	13,323,581
2022-09-27	14.200	14.400	12.800	12.900	9.730	25,907,986
2022-09-26	14.300	14.800	13.700	14.400	10.862	22,963,713
2022-09-23	14.300	15.200	13.400	14.200	10.711	65,545,994
2022-09-22	11.900	13.800	11.900	13.500	10.183	59,365,293
2022-09-21	11.400	12.200	11.400	12.000	9.051	12,256,925
2022-09-20	12.800	13.000	11.300	11.900	8.976	35,604,326
2022-09-19	11.800	13.000	11.600	12.800	9.655	103,910,609
2022-09-16	9.900	11.400	9.650	11.100	8.373	78,267,109
2022-09-15	10.000	10.300	9.650	9.900	7.467	40,089,522
2022-09-14	8.800	9.850	8.800	9.850	7.430	57,119,736
2022-09-13	8.950	9.450	8.750	9.050	6.826	38,153,511
2022-09-12	7.950	9.200	7.950	9.050	6.826	75,653,827
2022-09-09	7.950	8.300	7.750	8.000	6.034	30,632,677
2022-09-08	8.300	8.400	7.550	8.000	6.034	40,479,241
2022-09-07	7.250	8.400	6.850	8.200	6.185	96,263,577
2022-09-06	5.650	7.250	5.650	7.250	5.469	190,775,229
2022-09-05	5.450	6.000	5.400	5.600	4.224	78,776,636
2022-09-02	5.250	5.300	5.100	5.100	3.847	3,956,042
2022-09-01	5.100	5.400	5.100	5.250	3.960	13,951,805
2022-08-31	5.200	5.250	5.100	5.100	3.847	3,102,257
2022-08-30	5.250	5.300	5.200	5.200	3.922	1,917,630
2022-08-29	5.250	5.300	5.050	5.250	3.960	9,643,812
2022-08-26	5.550	5.600	5.350	5.350	4.035	7,877,973
2022-08-25	5.300	5.600	5.300	5.550	4.186	13,804,109
2022-08-24	5.450	5.450	5.250	5.300	3.998	2,870,810
2022-08-23	5.250	5.450	5.150	5.400	4.073	5,895,501
2022-08-22	5.350	5.500	5.250	5.250	3.960	3,424,960
2022-08-19	5.600	5.600	5.350	5.400	4.073	8,233,323
2022-08-18	5.650	5.800	5.450	5.500	4.149	10,580,288
2022-08-17	5.500	5.700	5.500	5.600	4.224	6,972,005
2022-08-16	5.750	5.750	5.400	5.450	4.111	10,324,181
2022-08-15	5.850	5.850	5.650	5.750	4.337	5,567,538
2022-08-11	5.850	6.000	5.800	5.800	4.375	12,565,337
2022-08-10	6.250	6.300	6.100	6.100	4.601	6,177,246

← NewerPage 17 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.