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
2025-07-23	2.780	2.860	2.760	2.820	2.673	1,905,206
2025-07-22	2.880	2.920	2.780	2.800	2.654	1,733,528
2025-07-21	2.920	2.940	2.860	2.860	2.711	2,705,821
2025-07-18	2.840	2.940	2.840	2.880	2.729	3,443,201
2025-07-17	2.860	2.860	2.820	2.820	2.673	1,474,260
2025-07-16	2.820	2.860	2.780	2.800	2.654	1,278,345
2025-07-15	2.760	2.860	2.720	2.820	2.673	2,953,750
2025-07-14	2.700	2.780	2.700	2.720	2.578	1,630,103
2025-07-11	2.720	2.760	2.700	2.700	2.559	1,648,840
2025-07-09	2.700	2.740	2.680	2.680	2.540	689,101
2025-07-08	2.680	2.760	2.680	2.700	2.559	2,171,334
2025-07-07	2.720	2.740	2.660	2.700	2.559	1,765,071
2025-07-04	2.700	2.800	2.700	2.740	2.597	3,701,142
2025-07-03	2.640	2.740	2.620	2.700	2.559	4,700,810
2025-07-02	2.600	2.660	2.600	2.640	2.502	1,977,927
2025-07-01	2.600	2.660	2.580	2.620	2.483	1,997,903
2025-06-30	2.580	2.600	2.540	2.580	2.445	804,753
2025-06-27	2.600	2.600	2.540	2.540	2.407	1,032,100
2025-06-26	2.540	2.680	2.540	2.600	2.464	2,476,266
2025-06-25	2.560	2.580	2.520	2.560	2.426	1,372,300
2025-06-24	2.480	2.560	2.480	2.560	2.426	1,142,802
2025-06-23	2.420	2.520	2.400	2.440	2.312	1,221,001
2025-06-20	2.480	2.560	2.480	2.480	2.350	1,011,405
2025-06-19	2.480	2.520	2.400	2.480	2.350	1,397,060
2025-06-18	2.600	2.640	2.500	2.500	2.369	2,428,855
2025-06-17	2.500	2.600	2.500	2.560	2.426	761,000
2025-06-16	2.740	2.740	2.420	2.520	2.388	7,221,413
2025-06-13	2.680	2.740	2.680	2.700	2.559	1,341,807
2025-06-12	2.780	2.820	2.720	2.720	2.578	1,652,727
2025-06-11	2.860	2.860	2.760	2.800	2.654	939,789
2025-06-10	2.860	2.880	2.820	2.820	2.673	947,460
2025-06-09	2.820	2.900	2.800	2.860	2.711	1,872,164
2025-06-06	2.780	2.800	2.760	2.780	2.635	1,078,200
2025-06-05	2.720	2.820	2.720	2.780	2.635	2,331,370
2025-06-04	2.780	2.800	2.720	2.720	2.578	2,053,401
2025-05-30	2.800	2.860	2.780	2.780	2.635	879,928
2025-05-29	2.840	2.860	2.800	2.800	2.654	948,610
2025-05-28	2.840	2.880	2.800	2.800	2.654	1,720,832
2025-05-27	2.860	2.860	2.780	2.800	2.654	1,740,205
2025-05-26	2.860	2.880	2.800	2.840	2.692	1,157,117
2025-05-23	2.820	2.860	2.820	2.820	2.673	1,095,610
2025-05-22	2.820	2.880	2.760	2.820	2.673	1,451,900
2025-05-21	2.860	2.920	2.840	2.860	2.711	1,380,660
2025-05-20	2.980	3.000	2.860	2.880	2.729	3,052,800
2025-05-19	3.060	3.060	2.940	2.940	2.786	2,721,760
2025-05-16	3.100	3.140	3.060	3.060	2.900	2,479,712
2025-05-15	3.160	3.180	3.080	3.080	2.919	5,066,910
2025-05-14	3.180	3.200	3.100	3.120	2.957	4,920,402
2025-05-13	3.100	3.220	3.100	3.200	3.033	6,152,621
2025-05-09	3.140	3.140	3.060	3.080	2.919	1,834,201
2025-05-08	3.140	3.140	3.040	3.100	2.938	3,706,110
2025-05-07	3.100	3.260	3.100	3.200	2.900	7,646,295
2025-05-06	3.160	3.200	3.100	3.140	2.846	4,372,022
2025-05-02	3.240	3.280	3.160	3.180	2.882	4,992,735
2025-04-30	3.260	3.300	3.200	3.240	2.936	3,168,181
2025-04-29	3.280	3.320	3.220	3.240	2.936	3,012,557
2025-04-28	3.220	3.360	3.200	3.280	2.973	5,483,829
2025-04-25	3.220	3.280	3.220	3.220	2.918	2,365,194
2025-04-24	3.180	3.260	3.180	3.200	2.900	3,015,151
2025-04-23	3.200	3.220	3.140	3.180	2.882	3,726,922

← NewerPage 6 of 21 · 1,211 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.