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
2022-05-11	10.100	10.100	9.600	9.850	7.430	5,886,002
2022-05-10	9.000	10.300	9.000	9.950	7.505	12,076,205
2022-05-09	9.950	9.950	9.150	9.200	6.939	6,442,322
2022-05-06	9.800	10.400	8.650	9.900	7.467	24,651,609
2022-05-05	11.400	11.600	10.600	11.000	8.297	6,379,322
2022-05-03	11.900	12.200	11.000	11.600	8.630	18,484,207
2022-04-29	11.700	12.100	11.600	11.800	8.779	9,190,084
2022-04-28	11.700	12.000	11.200	11.800	8.779	15,981,246
2022-04-27	10.700	11.400	10.000	11.300	8.407	17,580,727
2022-04-26	11.700	11.800	8.400	10.800	8.035	60,359,423
2022-04-25	11.600	12.300	11.300	11.500	8.556	23,508,609
2022-04-21	9.950	12.100	9.950	11.900	8.854	54,135,143
2022-04-20	9.700	10.200	9.600	9.850	7.328	17,752,687
2022-04-19	9.300	11.400	8.650	9.850	7.328	99,879,161
2022-04-18	6.950	8.900	6.850	8.900	6.622	111,987,520
2022-04-12	6.200	7.000	6.200	6.850	5.096	42,259,939
2022-04-11	6.300	6.650	6.150	6.350	4.724	16,891,446
2022-04-08	6.300	6.450	5.550	6.450	4.799	38,279,535
2022-04-07	6.600	6.800	6.300	6.450	4.799	18,781,087
2022-04-05	6.700	6.900	6.600	6.700	4.985	34,056,013
2022-04-04	6.650	6.950	6.300	6.800	5.059	70,538,305
2022-04-01	6.200	7.150	6.200	6.600	4.910	390,158,549
2022-03-31	4.560	5.750	4.520	5.750	4.278	442,596,282
2022-03-30	4.420	4.840	4.260	4.460	3.318	675,986,584
2022-03-29	3.380	4.360	3.300	4.360	3.244	559,533,027
2022-03-28	3.160	3.380	3.140	3.360	2.500	80,028,274
2022-03-25	3.180	3.200	3.100	3.140	2.336	18,028,447
2022-03-24	3.240	3.260	3.140	3.180	2.366	74,802,221
2022-03-23	3.120	3.340	3.100	3.340	2.485	139,031,331
2022-03-22	3.120	3.140	3.080	3.120	2.321	6,225,842
2022-03-21	3.180	3.240	3.080	3.100	2.306	21,944,647
2022-03-18	3.020	3.180	3.000	3.120	2.321	39,043,454
2022-03-17	3.080	3.080	3.020	3.020	2.247	9,476,764
2022-03-16	3.020	3.120	3.020	3.060	2.277	11,374,804
2022-03-15	3.060	3.120	2.960	2.980	2.217	22,374,609
2022-03-14	3.200	3.240	3.080	3.080	2.292	78,232,469
2022-03-11	2.940	3.100	2.920	3.100	2.306	23,383,209
2022-03-10	2.960	3.000	2.920	2.920	2.173	4,757,882
2022-03-09	2.860	2.920	2.800	2.900	2.158	3,018,001
2022-03-08	2.900	2.940	2.720	2.860	2.128	12,940,565
2022-03-07	2.960	2.960	2.880	2.900	2.158	9,416,404
2022-03-04	2.940	3.020	2.940	2.980	2.217	4,486,682
2022-03-03	2.960	3.000	2.960	2.960	2.202	1,585,681
2022-03-02	3.020	3.020	2.920	2.940	2.187	4,986,602
2022-03-01	3.000	3.060	2.980	3.020	2.247	4,706,042
2022-02-28	2.980	3.020	2.920	2.980	2.217	8,255,883
2022-02-25	2.920	3.000	2.900	2.960	2.202	4,374,002
2022-02-24	2.960	3.040	2.880	2.880	2.143	10,044,124
2022-02-23	2.960	2.980	2.940	2.980	2.217	2,094,481
2022-02-22	2.920	2.960	2.900	2.960	2.202	2,273,521
2022-02-21	3.040	3.040	2.960	2.960	2.202	4,318,322
2022-02-18	2.960	3.060	2.920	3.040	2.262	9,551,404
2022-02-17	2.940	2.980	2.920	2.960	2.202	2,263,081
2022-02-15	2.940	2.980	2.860	2.920	2.173	6,790,923
2022-02-14	2.940	2.940	2.880	2.940	2.187	4,189,322
2022-02-11	2.900	2.980	2.880	2.940	2.187	4,382,642
2022-02-10	3.000	3.000	2.940	2.940	2.187	4,877,282
2022-02-09	3.120	3.120	2.940	2.960	2.202	21,281,169
2022-02-08	3.100	3.180	3.100	3.120	2.321	13,480,325
2022-02-07	3.180	3.180	3.080	3.100	2.306	14,666,526

← NewerPage 19 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.