TEAM Consulting Engineering and Management Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 3.120 | 3.180 | 3.100 | 3.140 | 2.976 | 1,854,200 |
| 2026-01-20 | 3.140 | 3.160 | 3.100 | 3.100 | 2.938 | 1,339,300 |
| 2026-01-19 | 3.080 | 3.120 | 3.060 | 3.100 | 2.938 | 557,942 |
| 2026-01-16 | 3.020 | 3.100 | 2.980 | 3.060 | 2.900 | 875,624 |
| 2026-01-15 | 2.940 | 3.040 | 2.940 | 3.000 | 2.843 | 627,050 |
| 2026-01-14 | 3.040 | 3.040 | 2.980 | 2.980 | 2.824 | 839,600 |
| 2026-01-13 | 2.980 | 3.020 | 2.980 | 3.020 | 2.862 | 767,519 |
| 2026-01-12 | 3.160 | 3.160 | 2.980 | 2.980 | 2.824 | 3,049,277 |
| 2026-01-09 | 3.140 | 3.140 | 3.100 | 3.140 | 2.976 | 955,000 |
| 2026-01-08 | 3.200 | 3.200 | 3.120 | 3.120 | 2.957 | 1,488,820 |
| 2026-01-07 | 3.160 | 3.220 | 3.140 | 3.180 | 3.014 | 2,089,000 |
| 2026-01-06 | 3.180 | 3.220 | 3.140 | 3.140 | 2.976 | 1,184,410 |
| 2026-01-05 | 3.180 | 3.200 | 3.140 | 3.160 | 2.995 | 717,216 |
| 2025-12-30 | 3.120 | 3.160 | 3.080 | 3.160 | 2.995 | 627,230 |
| 2025-12-29 | 3.140 | 3.180 | 3.100 | 3.120 | 2.957 | 1,214,500 |
| 2025-12-26 | 3.240 | 3.320 | 3.120 | 3.140 | 2.976 | 4,808,399 |
| 2025-12-25 | 3.280 | 3.300 | 3.220 | 3.240 | 3.071 | 3,235,842 |
| 2025-12-24 | 3.040 | 3.340 | 3.040 | 3.300 | 3.128 | 13,276,230 |
| 2025-12-23 | 3.060 | 3.060 | 3.020 | 3.020 | 2.862 | 321,135 |
| 2025-12-22 | 2.980 | 3.040 | 2.980 | 3.040 | 2.881 | 586,418 |
| 2025-12-19 | 2.980 | 3.020 | 2.980 | 2.980 | 2.824 | 402,300 |
| 2025-12-18 | 3.000 | 3.060 | 2.980 | 2.980 | 2.824 | 1,041,999 |
| 2025-12-17 | 3.000 | 3.040 | 2.980 | 3.000 | 2.843 | 941,524 |
| 2025-12-16 | 3.040 | 3.040 | 3.000 | 3.000 | 2.843 | 556,800 |
| 2025-12-15 | 3.000 | 3.060 | 3.000 | 3.040 | 2.881 | 699,750 |
| 2025-12-12 | 3.020 | 3.040 | 3.000 | 3.000 | 2.843 | 1,307,500 |
| 2025-12-11 | 3.060 | 3.060 | 2.960 | 3.000 | 2.843 | 1,816,950 |
| 2025-12-09 | 3.040 | 3.080 | 3.040 | 3.060 | 2.900 | 925,508 |
| 2025-12-08 | 3.060 | 3.100 | 3.000 | 3.020 | 2.862 | 2,791,540 |
| 2025-12-04 | 3.040 | 3.100 | 3.040 | 3.060 | 2.900 | 1,049,900 |
| 2025-12-03 | 3.140 | 3.160 | 3.040 | 3.060 | 2.900 | 1,065,534 |
| 2025-12-02 | 3.140 | 3.140 | 3.060 | 3.080 | 2.919 | 941,420 |
| 2025-12-01 | 3.040 | 3.100 | 3.040 | 3.080 | 2.919 | 794,040 |
| 2025-11-28 | 3.060 | 3.120 | 3.040 | 3.040 | 2.881 | 1,413,873 |
| 2025-11-27 | 3.040 | 3.080 | 3.040 | 3.040 | 2.881 | 709,321 |
| 2025-11-26 | 3.060 | 3.080 | 3.040 | 3.040 | 2.881 | 888,520 |
| 2025-11-25 | 3.020 | 3.140 | 3.020 | 3.040 | 2.881 | 2,606,838 |
| 2025-11-24 | 3.040 | 3.080 | 3.020 | 3.020 | 2.862 | 938,651 |
| 2025-11-21 | 3.080 | 3.100 | 3.020 | 3.020 | 2.862 | 2,071,840 |
| 2025-11-20 | 3.140 | 3.180 | 3.120 | 3.120 | 2.957 | 701,200 |
| 2025-11-19 | 3.140 | 3.200 | 3.120 | 3.160 | 2.995 | 1,921,189 |
| 2025-11-18 | 3.120 | 3.240 | 3.100 | 3.120 | 2.957 | 5,897,000 |
| 2025-11-17 | 3.100 | 3.180 | 3.080 | 3.140 | 2.976 | 2,726,574 |
| 2025-11-14 | 3.020 | 3.100 | 3.020 | 3.060 | 2.900 | 2,432,127 |
| 2025-11-13 | 3.000 | 3.120 | 2.980 | 3.080 | 2.919 | 4,730,579 |
| 2025-11-12 | 3.140 | 3.160 | 2.960 | 2.980 | 2.824 | 5,759,515 |
| 2025-11-11 | 3.080 | 3.340 | 3.080 | 3.160 | 2.995 | 23,734,920 |
| 2025-11-10 | 3.040 | 3.060 | 3.000 | 3.000 | 2.843 | 2,522,017 |
| 2025-11-07 | 3.040 | 3.080 | 3.000 | 3.040 | 2.881 | 2,827,401 |
| 2025-11-06 | 2.980 | 3.080 | 2.980 | 3.060 | 2.900 | 1,878,426 |
| 2025-11-05 | 3.040 | 3.060 | 2.940 | 2.960 | 2.805 | 4,280,244 |
| 2025-11-04 | 3.080 | 3.140 | 3.040 | 3.060 | 2.900 | 2,017,602 |
| 2025-11-03 | 3.100 | 3.120 | 3.060 | 3.080 | 2.919 | 1,256,100 |
| 2025-10-31 | 3.100 | 3.120 | 3.040 | 3.100 | 2.938 | 2,204,707 |
| 2025-10-30 | 3.140 | 3.160 | 3.100 | 3.100 | 2.938 | 2,041,478 |
| 2025-10-29 | 3.180 | 3.200 | 3.140 | 3.140 | 2.976 | 1,453,262 |
| 2025-10-28 | 3.300 | 3.300 | 3.160 | 3.180 | 3.014 | 5,845,850 |
| 2025-10-27 | 3.140 | 3.280 | 3.140 | 3.260 | 3.090 | 4,939,728 |
| 2025-10-24 | 3.120 | 3.160 | 3.120 | 3.120 | 2.957 | 920,535 |
| 2025-10-22 | 3.140 | 3.160 | 3.100 | 3.140 | 2.976 | 1,136,000 |
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.