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
2026-04-22	3.000	3.000	2.920	2.940	2.786	5,484,141
2026-04-21	2.860	3.000	2.840	2.980	2.824	13,208,200
2026-04-20	2.840	2.880	2.820	2.860	2.711	1,009,817
2026-04-17	2.880	2.880	2.800	2.840	2.692	3,181,901
2026-04-16	2.860	2.900	2.840	2.880	2.729	1,052,996
2026-04-10	2.860	2.880	2.840	2.860	2.711	680,935
2026-04-09	2.920	2.920	2.840	2.860	2.711	1,159,715
2026-04-08	2.880	2.920	2.880	2.900	2.748	1,336,804
2026-04-07	2.840	2.860	2.820	2.820	2.673	1,042,120
2026-04-03	2.900	2.920	2.840	2.840	2.692	1,387,101
2026-04-02	2.920	2.940	2.880	2.880	2.729	943,001
2026-04-01	2.920	2.980	2.900	2.940	2.786	2,945,650
2026-03-31	2.900	2.900	2.860	2.900	2.748	1,232,288
2026-03-30	2.840	2.900	2.800	2.900	2.748	1,718,526
2026-03-27	2.820	2.880	2.820	2.840	2.692	578,440
2026-03-26	2.860	2.900	2.820	2.840	2.692	1,089,604
2026-03-25	2.840	2.900	2.820	2.880	2.729	2,098,556
2026-03-24	2.840	2.840	2.780	2.800	2.654	829,260
2026-03-23	2.800	2.860	2.760	2.800	2.654	2,207,700
2026-03-20	2.860	2.860	2.800	2.860	2.711	1,351,162
2026-03-19	2.900	2.900	2.800	2.800	2.654	2,727,974
2026-03-18	2.940	2.940	2.880	2.920	2.767	1,903,610
2026-03-17	2.920	2.960	2.880	2.900	2.748	2,144,800
2026-03-16	2.940	2.940	2.880	2.880	2.729	1,781,106
2026-03-13	2.920	2.960	2.860	2.920	2.767	2,502,601
2026-03-12	2.860	2.960	2.860	2.920	2.767	2,641,383
2026-03-11	2.940	3.000	2.900	2.920	2.767	4,270,764
2026-03-10	2.900	2.900	2.840	2.900	2.748	2,183,612
2026-03-09	2.800	2.820	2.700	2.820	2.673	4,509,210
2026-03-06	2.880	2.920	2.860	2.900	2.748	2,120,194
2026-03-05	2.980	3.000	2.840	2.920	2.767	4,499,527
2026-03-04	3.000	3.020	2.820	2.900	2.748	9,308,976
2026-03-02	3.300	3.340	3.100	3.180	3.014	10,955,990
2026-02-27	3.520	3.560	3.480	3.520	3.336	3,407,136
2026-02-26	3.380	3.560	3.380	3.520	3.336	7,077,265
2026-02-25	3.560	3.560	3.360	3.400	3.222	20,809,160
2026-02-24	3.380	3.640	3.340	3.560	3.374	13,594,560
2026-02-23	3.420	3.480	3.300	3.380	3.203	3,457,831
2026-02-20	3.480	3.500	3.360	3.420	3.241	5,137,679
2026-02-19	3.440	3.540	3.420	3.500	3.317	4,597,749
2026-02-18	3.440	3.480	3.380	3.400	3.222	5,967,503
2026-02-17	3.340	3.480	3.260	3.440	3.260	6,462,180
2026-02-16	3.340	3.360	3.280	3.320	3.146	2,459,182
2026-02-13	3.400	3.420	3.300	3.320	3.146	6,711,722
2026-02-12	3.280	3.440	3.260	3.400	3.222	6,470,992
2026-02-11	3.280	3.340	3.240	3.280	3.109	4,524,371
2026-02-10	3.200	3.280	3.180	3.280	3.109	5,225,586
2026-02-09	3.140	3.220	3.120	3.180	3.014	4,311,763
2026-02-06	3.080	3.100	3.060	3.060	2.900	842,200
2026-02-05	3.100	3.160	3.060	3.060	2.900	2,137,500
2026-02-04	3.060	3.100	3.020	3.080	2.919	1,776,100
2026-02-03	3.020	3.100	3.020	3.060	2.900	2,323,570
2026-02-02	3.080	3.100	2.980	3.000	2.843	2,389,560
2026-01-30	3.080	3.100	3.040	3.080	2.919	695,704
2026-01-29	3.060	3.140	3.060	3.080	2.919	1,384,721
2026-01-28	3.080	3.100	3.060	3.060	2.900	747,810
2026-01-27	3.060	3.120	3.060	3.080	2.919	581,703
2026-01-26	3.100	3.140	3.060	3.060	2.900	1,017,501
2026-01-23	3.140	3.140	3.100	3.100	2.938	696,400
2026-01-22	3.180	3.220	3.120	3.120	2.957	4,765,048

← NewerPage 3 of 5 · 242 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.