TEAM Consulting Engineering and Management Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 3.140 | 3.140 | 2.980 | 3.000 | 2.232 | 12,064,445 |
| 2021-11-05 | 3.100 | 3.180 | 3.080 | 3.100 | 2.306 | 4,642,922 |
| 2021-11-04 | 3.000 | 3.200 | 3.000 | 3.080 | 2.292 | 19,098,007 |
| 2021-11-03 | 3.000 | 3.100 | 2.940 | 3.000 | 2.232 | 11,304,964 |
| 2021-11-02 | 3.200 | 3.200 | 3.060 | 3.080 | 2.292 | 13,112,645 |
| 2021-11-01 | 3.280 | 3.340 | 3.140 | 3.220 | 2.396 | 10,098,124 |
| 2021-10-29 | 3.260 | 3.300 | 3.260 | 3.280 | 2.440 | 2,413,921 |
| 2021-10-28 | 3.300 | 3.340 | 3.240 | 3.260 | 2.425 | 12,039,245 |
| 2021-10-27 | 3.360 | 3.400 | 3.280 | 3.280 | 2.440 | 7,700,523 |
| 2021-10-26 | 3.380 | 3.440 | 3.360 | 3.380 | 2.515 | 8,794,443 |
| 2021-10-25 | 3.400 | 3.440 | 3.380 | 3.380 | 2.515 | 3,592,801 |
| 2021-10-21 | 3.420 | 3.420 | 3.380 | 3.400 | 2.530 | 3,437,521 |
| 2021-10-20 | 3.380 | 3.460 | 3.340 | 3.400 | 2.530 | 7,731,123 |
| 2021-10-19 | 3.440 | 3.460 | 3.360 | 3.360 | 2.500 | 7,076,163 |
| 2021-10-18 | 3.340 | 3.500 | 3.340 | 3.380 | 2.515 | 14,185,085 |
| 2021-10-15 | 3.540 | 3.600 | 3.360 | 3.360 | 2.500 | 43,674,255 |
| 2021-10-14 | 3.320 | 3.720 | 3.280 | 3.540 | 2.634 | 84,563,789 |
← NewerPage 21 of 21 · 1,217 trading days
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.