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
2022-02-04	3.100	3.220	3.100	3.140	2.336	36,553,453
2022-02-03	3.140	3.140	3.060	3.080	2.292	10,093,444
2022-02-02	3.180	3.180	3.080	3.140	2.336	13,379,525
2022-02-01	3.080	3.200	3.080	3.200	2.381	35,190,733
2022-01-31	3.100	3.120	3.060	3.060	2.277	6,293,762
2022-01-28	3.080	3.180	3.060	3.080	2.292	29,877,491
2022-01-27	3.080	3.160	3.040	3.060	2.277	77,560,591
2022-01-26	2.880	3.040	2.860	3.040	2.262	20,436,488
2022-01-25	2.900	2.920	2.780	2.820	2.098	6,595,563
2022-01-24	2.900	2.940	2.900	2.900	2.158	1,960,321
2022-01-21	2.960	2.960	2.900	2.920	2.173	4,646,282
2022-01-20	3.000	3.020	2.960	2.960	2.202	3,368,521
2022-01-19	2.980	3.000	2.920	2.960	2.202	5,808,242
2022-01-18	3.020	3.060	2.980	2.980	2.217	4,986,842
2022-01-17	3.020	3.060	3.000	3.040	2.262	3,404,521
2022-01-14	3.100	3.120	3.040	3.040	2.262	3,705,601
2022-01-13	3.080	3.100	3.060	3.080	2.292	4,894,922
2022-01-12	3.100	3.140	3.040	3.060	2.277	12,523,205
2022-01-11	2.980	3.160	2.980	3.100	2.306	22,209,608
2022-01-10	3.020	3.020	2.980	2.980	2.217	3,087,001
2022-01-07	2.980	3.020	2.980	3.000	2.232	3,780,961
2022-01-06	3.040	3.060	2.980	2.980	2.217	6,410,642
2022-01-05	3.060	3.080	3.040	3.060	2.277	4,899,962
2022-01-04	3.040	3.120	3.040	3.040	2.262	10,134,844
2021-12-30	2.960	3.140	2.960	3.040	2.262	45,157,095
2021-12-29	2.920	2.940	2.900	2.900	2.158	2,656,321
2021-12-28	2.900	2.940	2.880	2.900	2.158	3,579,721
2021-12-27	2.920	2.940	2.900	2.900	2.158	2,973,241
2021-12-24	2.920	2.940	2.900	2.920	2.173	1,640,521
2021-12-23	2.940	2.940	2.900	2.920	2.173	1,886,041
2021-12-22	2.940	2.960	2.900	2.920	2.173	2,943,481
2021-12-21	2.920	2.980	2.920	2.920	2.173	6,431,282
2021-12-20	3.080	3.080	2.900	2.900	2.158	25,581,371
2021-12-17	3.120	3.140	3.080	3.080	2.292	4,271,162
2021-12-16	3.140	3.160	3.100	3.120	2.321	4,417,322
2021-12-15	3.120	3.200	3.100	3.120	2.321	8,563,803
2021-12-14	3.140	3.160	3.060	3.120	2.321	12,662,765
2021-12-13	3.220	3.240	3.140	3.140	2.336	10,839,484
2021-12-09	3.260	3.280	3.200	3.200	2.381	22,323,247
2021-12-08	3.160	3.240	3.120	3.220	2.396	15,435,606
2021-12-07	3.220	3.260	3.120	3.160	2.351	19,294,447
2021-12-03	3.320	3.360	3.200	3.220	2.396	45,878,895
2021-12-02	3.220	3.420	3.200	3.300	2.455	155,759,103
2021-12-01	3.100	3.240	3.100	3.180	2.366	33,554,893
2021-11-30	3.120	3.260	3.040	3.100	2.306	46,368,740
2021-11-29	3.080	3.140	3.040	3.060	2.277	15,217,446
2021-11-26	3.260	3.280	3.040	3.120	2.321	49,514,419
2021-11-25	3.000	3.300	2.960	3.300	2.455	111,535,720
2021-11-24	2.900	3.080	2.900	2.960	2.202	46,638,140
2021-11-23	2.880	2.980	2.880	2.880	2.143	7,455,363
2021-11-22	2.860	2.920	2.840	2.880	2.143	3,941,522
2021-11-19	2.880	2.900	2.820	2.860	2.128	5,812,082
2021-11-18	2.880	2.940	2.880	2.880	2.143	6,862,563
2021-11-17	2.900	2.920	2.860	2.880	2.143	4,860,842
2021-11-16	2.900	3.000	2.880	2.920	2.173	15,471,486
2021-11-15	2.940	2.960	2.880	2.880	2.143	8,568,243
2021-11-12	2.940	3.000	2.900	2.940	2.187	15,666,246
2021-11-11	2.960	2.960	2.900	2.900	2.158	6,406,322
2021-11-10	3.040	3.120	2.880	2.940	2.187	26,030,771
2021-11-09	2.980	3.100	2.980	3.040	2.262	12,347,525

← NewerPage 20 of 21 · 1,217 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.