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
2026-07-20	3.120	3.180	3.100	3.140	3.140	6,546,831
2026-07-17	3.080	3.140	3.060	3.120	3.120	9,520,993
2026-07-16	3.060	3.100	3.040	3.060	3.060	1,640,550
2026-07-15	3.120	3.140	3.040	3.040	3.040	2,862,995
2026-07-14	3.080	3.100	3.040	3.080	3.080	2,480,110
2026-07-13	3.080	3.120	3.040	3.080	3.080	3,790,909
2026-07-10	3.040	3.120	3.040	3.080	3.080	6,369,544
2026-07-09	2.960	3.060	2.960	3.040	3.040	3,327,823
2026-07-08	3.020	3.100	2.940	2.940	2.940	9,235,873
2026-07-07	3.060	3.060	3.000	3.020	3.020	1,943,055
2026-07-06	3.060	3.060	3.020	3.060	3.060	1,502,300
2026-07-03	3.040	3.080	3.020	3.040	3.040	3,353,989
2026-07-02	3.040	3.080	3.000	3.040	3.040	5,755,082
2026-07-01	2.940	3.060	2.920	3.060	3.060	8,959,275
2026-06-30	2.920	2.980	2.920	2.940	2.940	2,624,148
2026-06-29	2.940	2.960	2.900	2.920	2.920	562,700
2026-06-26	2.920	2.960	2.900	2.940	2.940	1,315,550
2026-06-25	2.920	2.960	2.900	2.920	2.920	1,470,980
2026-06-24	2.920	2.960	2.880	2.920	2.920	1,271,378
2026-06-23	2.880	2.940	2.780	2.880	2.880	4,805,936
2026-06-22	2.980	3.020	2.940	2.960	2.960	2,406,128
2026-06-19	3.040	3.060	3.000	3.000	3.000	1,954,220
2026-06-18	3.060	3.060	3.000	3.000	3.000	4,462,955
2026-06-17	3.000	3.080	2.980	3.040	3.040	4,976,907
2026-06-16	3.020	3.040	2.960	2.980	2.980	1,603,204
2026-06-15	3.060	3.060	2.980	3.000	3.000	4,240,203
2026-06-12	2.920	3.020	2.920	3.000	3.000	2,869,502
2026-06-11	2.860	2.940	2.860	2.900	2.900	978,800
2026-06-10	2.940	2.940	2.860	2.860	2.860	1,861,053
2026-06-09	2.960	3.000	2.920	2.940	2.940	2,631,524
2026-06-08	3.020	3.060	2.940	2.940	2.940	6,275,813
2026-06-05	3.100	3.160	3.040	3.080	3.080	5,772,520
2026-06-04	3.060	3.160	3.060	3.080	3.080	8,473,185
2026-06-02	3.040	3.080	3.000	3.060	3.060	4,247,101
2026-05-29	3.180	3.180	3.000	3.020	3.020	14,113,660
2026-05-28	3.160	3.320	3.140	3.160	3.160	39,505,102
2026-05-27	2.900	3.240	2.880	3.140	3.140	74,023,133
2026-05-26	2.800	2.840	2.760	2.820	2.820	4,458,001
2026-05-25	2.760	2.820	2.740	2.800	2.800	5,145,620
2026-05-22	2.680	2.760	2.680	2.740	2.740	2,391,760
2026-05-21	2.720	2.720	2.660	2.680	2.680	2,377,668
2026-05-20	2.720	2.720	2.660	2.700	2.700	3,531,462
2026-05-19	2.740	2.760	2.720	2.720	2.720	1,674,033
2026-05-18	2.780	2.800	2.700	2.720	2.720	4,135,127
2026-05-15	2.860	2.860	2.760	2.760	2.760	6,221,886
2026-05-14	2.860	2.860	2.660	2.760	2.760	19,804,260
2026-05-13	2.860	2.880	2.820	2.860	2.860	3,147,320
2026-05-12	2.960	2.960	2.860	2.860	2.860	4,100,710
2026-05-11	3.060	3.060	2.920	2.940	2.940	6,609,483
2026-05-08	2.940	3.100	2.940	3.060	3.060	10,239,200
2026-05-07	2.940	3.000	2.940	2.940	2.940	5,952,026
2026-05-06	3.020	3.100	3.020	3.060	2.900	8,896,852
2026-05-05	3.020	3.080	2.980	3.020	2.862	4,869,003
2026-04-30	3.040	3.060	2.980	3.020	2.862	3,381,704
2026-04-29	2.980	3.080	2.980	3.060	2.900	5,728,966
2026-04-28	3.060	3.080	2.940	2.960	2.805	6,848,290
2026-04-27	2.860	3.080	2.860	2.980	2.824	9,972,110
2026-04-24	2.860	2.900	2.840	2.860	2.711	1,304,900
2026-04-23	2.900	2.920	2.860	2.860	2.711	2,518,604
2026-04-22	3.000	3.000	2.920	2.940	2.786	5,484,141

← NewerPage 2 of 3 · 122 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.