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
2022-08-09	6.450	6.500	6.250	6.250	4.714	10,008,931
2022-08-08	6.400	6.700	6.350	6.450	4.865	23,705,613
2022-08-05	6.300	6.400	6.250	6.350	4.790	5,221,322
2022-08-04	6.150	6.650	6.150	6.350	4.790	28,149,250
2022-08-03	6.250	6.300	6.000	6.100	4.601	7,287,774
2022-08-02	6.250	6.300	6.150	6.200	4.677	3,765,233
2022-08-01	6.250	6.500	6.200	6.250	4.714	13,621,049
2022-07-27	6.100	6.400	6.050	6.250	4.714	13,027,817
2022-07-26	6.150	6.200	6.050	6.050	4.563	2,351,821
2022-07-25	6.000	6.200	6.000	6.150	4.639	5,054,805
2022-07-22	6.100	6.300	6.000	6.000	4.526	6,914,429
2022-07-21	6.100	6.200	6.000	6.050	4.563	3,818,281
2022-07-20	6.100	6.200	6.000	6.100	4.601	4,213,568
2022-07-19	6.100	6.100	5.900	6.000	4.526	3,091,688
2022-07-18	5.900	6.200	5.850	6.100	4.601	7,263,735
2022-07-15	6.200	6.250	5.750	5.750	4.337	9,288,862
2022-07-14	6.250	6.600	6.100	6.200	4.677	9,110,529
2022-07-12	6.200	6.400	6.150	6.200	4.677	3,214,513
2022-07-11	6.200	6.400	6.100	6.250	4.714	5,590,743
2022-07-08	6.300	6.400	6.100	6.100	4.601	2,838,743
2022-07-07	6.050	6.300	6.050	6.250	4.714	3,575,691
2022-07-06	5.850	6.250	5.850	6.050	4.563	7,831,207
2022-07-05	6.500	6.500	5.900	5.950	4.488	9,412,891
2022-07-04	6.450	6.600	6.350	6.400	4.827	5,603,533
2022-07-01	6.400	6.600	6.300	6.500	4.903	4,723,497
2022-06-30	6.700	6.700	6.350	6.350	4.790	8,120,622
2022-06-29	6.650	6.800	6.600	6.650	5.016	6,273,968
2022-06-28	6.650	7.100	6.600	6.700	5.054	21,637,761
2022-06-27	6.650	6.800	6.500	6.700	5.054	7,820,882
2022-06-24	6.750	6.900	6.500	6.600	4.978	6,569,014
2022-06-23	6.650	7.050	6.600	6.650	5.016	16,874,586
2022-06-22	6.800	7.000	6.500	6.600	4.978	23,781,621
2022-06-21	6.500	7.250	6.500	6.900	5.205	37,413,926
2022-06-20	6.500	6.650	6.250	6.400	4.827	18,592,411
2022-06-17	6.300	6.750	6.200	6.650	5.016	29,541,250
2022-06-16	6.950	7.050	6.300	6.300	4.752	25,258,906
2022-06-15	7.450	7.450	6.300	6.800	5.129	89,733,212
2022-06-14	7.950	8.300	7.300	7.450	5.619	30,936,877
2022-06-13	9.400	9.400	8.150	8.250	6.223	23,143,340
2022-06-10	9.500	9.700	9.450	9.600	7.241	6,595,411
2022-06-09	10.400	10.600	9.400	9.550	7.203	29,812,895
2022-06-08	9.850	10.100	9.850	9.950	7.505	10,723,347
2022-06-07	10.000	10.000	9.800	9.800	7.392	8,807,043
2022-06-06	9.900	10.100	9.700	10.000	7.543	8,690,833
2022-06-02	9.950	10.100	9.700	9.800	7.392	9,148,875
2022-06-01	10.200	10.400	9.850	9.900	7.467	24,058,917
2022-05-31	10.000	10.800	9.950	10.400	7.845	25,008,622
2022-05-30	10.200	10.300	9.950	10.000	7.543	7,677,263
2022-05-27	10.500	10.700	9.800	9.950	7.505	21,385,735
2022-05-26	10.900	11.000	10.300	10.300	7.769	32,142,059
2022-05-25	10.400	11.400	10.200	10.700	8.071	91,566,101
2022-05-24	9.250	10.300	8.850	10.200	7.694	66,894,035
2022-05-23	9.300	9.500	9.100	9.100	6.864	8,490,858
2022-05-20	9.450	9.650	9.250	9.250	6.977	7,170,723
2022-05-19	9.200	9.450	9.000	9.300	7.015	6,484,322
2022-05-18	9.800	9.850	9.450	9.600	7.241	4,966,202
2022-05-17	9.550	10.100	9.350	9.550	7.203	18,476,287
2022-05-13	9.350	10.400	9.250	9.500	7.166	35,943,375
2022-05-12	9.850	9.850	9.100	9.250	6.977	11,207,884
2022-05-11	10.100	10.100	9.600	9.850	7.430	5,886,002

← NewerPage 18 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.