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
2025-10-21	3.120	3.140	3.080	3.120	2.957	1,579,671
2025-10-20	3.140	3.160	3.080	3.080	2.919	997,483
2025-10-17	3.200	3.240	3.100	3.100	2.938	3,041,838
2025-10-16	3.260	3.280	3.200	3.240	3.071	1,669,234
2025-10-15	3.100	3.280	3.080	3.260	3.090	7,086,701
2025-10-14	3.180	3.180	3.040	3.060	2.900	5,498,289
2025-10-10	3.200	3.220	3.100	3.180	3.014	3,960,076
2025-10-09	3.260	3.300	3.180	3.220	3.052	3,472,413
2025-10-08	3.280	3.320	3.240	3.240	3.071	4,877,849
2025-10-07	3.240	3.340	3.220	3.280	3.109	9,324,940
2025-10-06	3.180	3.280	3.180	3.240	3.071	6,876,693
2025-10-03	3.300	3.340	3.100	3.160	2.995	13,067,520
2025-10-02	3.260	3.320	3.220	3.280	3.109	9,092,194
2025-10-01	3.320	3.400	3.200	3.220	3.052	11,626,770
2025-09-30	3.560	3.620	3.300	3.300	3.128	31,894,430
2025-09-29	3.600	3.700	3.500	3.560	3.374	21,733,600
2025-09-26	3.140	3.800	3.120	3.660	3.469	88,236,000
2025-09-25	3.160	3.200	3.100	3.120	2.957	5,730,419
2025-09-24	3.040	3.120	3.020	3.120	2.957	4,914,407
2025-09-23	3.160	3.200	3.040	3.040	2.881	7,624,937
2025-09-22	3.240	3.280	3.120	3.140	2.976	9,651,474
2025-09-19	3.360	3.360	3.240	3.240	3.071	9,229,951
2025-09-18	3.180	3.500	3.120	3.360	3.184	36,481,727
2025-09-17	3.220	3.300	3.160	3.160	2.995	17,790,211
2025-09-16	3.100	3.180	3.100	3.180	3.014	5,324,081
2025-09-15	3.140	3.140	3.060	3.100	2.938	2,754,232
2025-09-12	3.100	3.160	3.080	3.120	2.957	6,126,120
2025-09-11	3.140	3.140	3.060	3.060	2.900	2,976,502
2025-09-10	3.180	3.200	3.100	3.120	2.957	3,793,464
2025-09-09	3.120	3.180	3.060	3.180	3.014	6,815,729
2025-09-08	3.040	3.120	3.040	3.080	2.919	8,228,831
2025-09-05	2.980	3.080	2.980	3.040	2.881	3,965,223
2025-09-04	3.040	3.060	2.960	2.980	2.824	1,916,791
2025-09-03	2.940	3.040	2.940	3.040	2.881	3,572,352
2025-09-02	2.900	3.000	2.900	2.980	2.824	2,843,861
2025-09-01	2.860	2.920	2.820	2.900	2.748	1,226,287
2025-08-29	2.940	2.940	2.860	2.860	2.711	2,619,419
2025-08-28	2.960	2.960	2.900	2.940	2.786	1,501,138
2025-08-27	2.960	3.000	2.900	2.920	2.767	2,489,300
2025-08-26	3.020	3.040	2.940	2.960	2.805	3,034,053
2025-08-25	3.020	3.060	3.000	3.020	2.862	3,782,781
2025-08-22	3.000	3.040	2.960	3.000	2.843	4,784,590
2025-08-21	3.100	3.160	3.020	3.020	2.862	23,109,230
2025-08-20	2.920	3.060	2.920	3.040	2.881	8,753,971
2025-08-19	2.960	3.000	2.920	2.920	2.767	3,881,102
2025-08-18	2.920	3.040	2.920	2.940	2.786	8,985,461
2025-08-15	2.860	3.080	2.820	2.900	2.748	14,476,310
2025-08-14	2.880	2.900	2.780	2.780	2.635	2,336,920
2025-08-13	2.900	2.920	2.880	2.880	2.729	1,455,626
2025-08-08	2.900	3.000	2.880	2.900	2.748	7,378,344
2025-08-07	2.880	2.940	2.880	2.880	2.729	2,231,461
2025-08-06	2.760	2.880	2.740	2.840	2.692	3,137,459
2025-08-05	2.740	2.800	2.720	2.780	2.635	978,370
2025-08-04	2.740	2.740	2.680	2.720	2.578	874,808
2025-08-01	2.840	2.840	2.700	2.740	2.597	2,568,915
2025-07-31	2.860	2.880	2.800	2.800	2.654	1,264,531
2025-07-30	2.800	2.880	2.800	2.860	2.711	1,526,061
2025-07-29	2.760	2.820	2.760	2.800	2.654	738,880
2025-07-25	2.780	2.800	2.760	2.780	2.635	616,624
2025-07-24	2.820	2.880	2.780	2.800	2.654	1,626,414

← NewerPage 5 of 21 · 1,215 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.