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
2025-04-22	3.100	3.180	3.060	3.140	2.846	3,466,136
2025-04-21	3.100	3.160	3.060	3.100	2.809	3,566,656
2025-04-18	3.040	3.140	3.040	3.100	2.809	3,050,781
2025-04-17	2.940	3.060	2.940	3.040	2.755	3,353,625
2025-04-16	2.840	2.960	2.840	2.940	2.664	1,823,270
2025-04-11	2.860	2.860	2.800	2.820	2.556	1,651,030
2025-04-10	2.880	2.940	2.820	2.860	2.592	4,148,453
2025-04-09	2.640	2.760	2.600	2.720	2.465	4,372,112
2025-04-08	2.800	2.840	2.600	2.700	2.447	6,412,610
2025-04-04	3.040	3.060	2.940	2.960	2.683	6,384,842
2025-04-03	3.060	3.160	3.020	3.080	2.791	6,405,913
2025-04-02	3.080	3.100	3.020	3.040	2.755	4,142,200
2025-04-01	3.080	3.180	3.040	3.040	2.755	13,110,600
2025-03-31	3.500	3.540	3.000	3.040	2.755	37,886,953
2025-03-28	3.140	3.240	3.100	3.140	2.846	3,295,401
2025-03-27	3.220	3.280	3.100	3.140	2.846	7,644,350
2025-03-26	3.220	3.260	3.180	3.180	2.882	2,885,734
2025-03-25	3.280	3.320	3.200	3.240	2.936	3,340,501
2025-03-24	3.240	3.300	3.180	3.220	2.918	5,714,977
2025-03-21	3.320	3.400	3.260	3.280	2.973	10,355,430
2025-03-20	3.240	3.300	3.180	3.300	2.991	9,796,425
2025-03-19	3.060	3.340	3.040	3.260	2.954	29,580,859
2025-03-18	2.940	3.100	2.940	3.080	2.791	21,869,410
2025-03-17	2.880	2.980	2.860	2.920	2.646	8,752,936
2025-03-14	2.840	2.900	2.820	2.880	2.610	2,159,260
2025-03-13	2.860	2.860	2.800	2.840	2.574	1,133,324
2025-03-12	2.960	2.960	2.820	2.820	2.556	7,089,279
2025-03-11	2.900	2.980	2.820	2.940	2.664	5,319,906
2025-03-10	2.980	3.020	2.860	2.900	2.628	8,308,329
2025-03-07	2.860	3.000	2.860	3.000	2.719	6,806,964
2025-03-06	2.900	2.940	2.840	2.860	2.592	4,538,052
2025-03-05	2.780	2.920	2.780	2.900	2.628	5,602,611
2025-03-04	2.720	2.860	2.720	2.760	2.501	2,884,379
2025-03-03	2.820	2.820	2.720	2.740	2.483	2,296,233
2025-02-28	2.720	2.800	2.700	2.780	2.519	4,056,581
2025-02-27	3.000	3.080	2.720	2.740	2.483	11,315,640
2025-02-26	3.000	3.040	2.840	2.980	2.701	12,201,730
2025-02-25	3.020	3.020	2.880	2.940	2.664	10,405,340
2025-02-24	3.000	3.080	2.960	3.020	2.737	8,686,727
2025-02-21	3.000	3.100	2.940	3.020	2.737	10,909,200
2025-02-20	2.980	3.020	2.800	2.980	2.701	11,191,580
2025-02-19	3.020	3.040	2.960	3.000	2.719	7,093,985
2025-02-18	2.940	3.100	2.900	3.000	2.719	22,796,939
2025-02-17	2.800	2.900	2.760	2.880	2.610	6,845,921
2025-02-14	2.740	2.860	2.740	2.820	2.556	5,680,534
2025-02-13	2.820	2.840	2.680	2.720	2.465	12,510,110
2025-02-11	2.760	2.840	2.740	2.820	2.556	4,742,533
2025-02-10	2.920	2.960	2.760	2.760	2.501	12,802,300
2025-02-07	2.960	3.000	2.820	2.960	2.683	11,801,830
2025-02-06	2.840	3.040	2.840	2.980	2.701	19,592,551
2025-02-05	2.840	2.920	2.800	2.820	2.556	3,334,960
2025-02-04	2.900	2.920	2.760	2.800	2.538	3,525,517
2025-02-03	2.800	2.880	2.760	2.860	2.592	5,519,617
2025-01-31	2.960	3.080	2.880	2.940	2.664	7,677,480
2025-01-30	3.040	3.100	2.900	2.940	2.664	5,136,923
2025-01-29	3.120	3.200	2.960	3.040	2.755	9,846,241
2025-01-28	3.100	3.160	3.040	3.100	2.809	7,058,801
2025-01-27	3.280	3.280	3.120	3.120	2.828	8,807,197
2025-01-24	3.300	3.360	3.220	3.280	2.973	13,060,520
2025-01-23	3.260	3.320	3.180	3.200	2.900	7,984,931

← NewerPage 7 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.