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
2025-01-22	3.220	3.320	3.160	3.240	2.936	12,190,240
2025-01-21	2.980	3.260	2.920	3.200	2.900	27,755,891
2025-01-20	2.580	3.080	2.560	2.960	2.683	16,175,120
2025-01-17	2.660	2.740	2.560	2.580	2.338	7,046,127
2025-01-16	2.760	2.820	2.580	2.720	2.465	13,701,500
2025-01-15	2.780	2.820	2.620	2.720	2.465	10,710,950
2025-01-14	2.560	3.080	2.540	2.820	2.556	28,040,189
2025-01-13	2.460	2.520	2.400	2.480	2.248	1,220,501
2025-01-10	2.500	2.520	2.440	2.500	2.266	1,648,880
2025-01-09	2.640	2.640	2.440	2.460	2.229	3,768,846
2025-01-08	2.680	2.700	2.560	2.620	2.374	1,997,903
2025-01-07	2.540	2.700	2.540	2.700	2.447	2,085,847
2025-01-06	2.660	2.700	2.540	2.540	2.302	2,359,219
2025-01-03	2.680	2.740	2.640	2.660	2.411	2,490,001
2025-01-02	2.680	2.740	2.640	2.660	2.411	3,143,176
2024-12-30	2.640	2.680	2.580	2.680	2.429	2,102,749
2024-12-27	2.620	2.720	2.620	2.640	2.393	1,973,496
2024-12-26	2.740	2.760	2.600	2.660	2.411	3,535,296
2024-12-25	2.720	2.800	2.700	2.740	2.483	3,251,600
2024-12-24	2.720	2.720	2.640	2.680	2.429	1,663,652
2024-12-23	2.640	2.760	2.520	2.720	2.465	4,436,749
2024-12-20	2.600	2.700	2.600	2.640	2.393	2,060,160
2024-12-19	2.640	2.700	2.580	2.620	2.374	2,647,346
2024-12-18	2.800	2.800	2.660	2.660	2.411	3,279,287
2024-12-17	2.860	2.900	2.740	2.760	2.501	2,883,452
2024-12-16	2.920	2.960	2.800	2.800	2.538	3,577,599
2024-12-13	2.960	3.040	2.920	2.920	2.646	4,155,543
2024-12-12	3.060	3.080	2.960	2.960	2.683	1,466,971
2024-12-11	3.100	3.140	3.000	3.040	2.755	1,921,631
2024-12-09	3.120	3.120	3.060	3.100	2.809	1,479,403
2024-12-06	3.340	3.340	3.040	3.080	2.791	5,559,447
2024-12-04	3.300	3.340	3.260	3.300	2.991	1,625,869
2024-12-03	3.180	3.440	3.180	3.300	2.991	5,868,409
2024-12-02	3.260	3.260	3.100	3.160	2.864	1,816,914
2024-11-29	3.160	3.260	3.140	3.240	2.936	1,982,101
2024-11-28	3.180	3.220	3.060	3.140	2.846	1,917,300
2024-11-27	3.300	3.300	3.140	3.180	2.882	1,858,810
2024-11-26	3.440	3.440	3.240	3.280	2.973	1,460,468
2024-11-25	3.520	3.560	3.380	3.420	3.099	1,095,442
2024-11-22	3.480	3.520	3.440	3.480	3.154	1,997,385
2024-11-21	3.540	3.560	3.480	3.480	3.154	1,059,247
2024-11-20	3.640	3.640	3.500	3.540	3.208	1,946,546
2024-11-19	3.780	3.780	3.640	3.640	3.299	953,563
2024-11-18	3.760	3.780	3.540	3.700	3.353	3,894,006
2024-11-15	3.960	4.100	3.700	3.760	3.408	7,358,555
2024-11-14	3.980	4.040	3.840	3.860	3.498	4,354,559
2024-11-13	3.980	4.060	3.980	3.980	3.607	505,208
2024-11-12	4.040	4.120	3.980	4.000	3.625	2,541,897
2024-11-11	4.140	4.140	4.000	4.040	3.661	1,705,100
2024-11-08	3.980	4.220	3.980	4.140	3.752	3,002,105
2024-11-07	4.020	4.100	3.920	3.980	3.607	1,337,283
2024-11-06	4.220	4.220	4.020	4.020	3.643	1,538,612
2024-11-05	4.100	4.200	4.100	4.200	3.806	760,342
2024-11-04	4.240	4.240	4.120	4.120	3.734	992,429
2024-11-01	4.300	4.320	4.200	4.200	3.806	1,219,022
2024-10-31	4.140	4.320	4.140	4.280	3.879	3,028,088
2024-10-30	4.200	4.240	4.120	4.120	3.734	1,137,845
2024-10-29	4.140	4.260	4.140	4.180	3.788	1,959,701
2024-10-28	4.140	4.180	4.080	4.140	3.752	618,739
2024-10-25	4.140	4.240	4.040	4.140	3.752	2,683,677

← NewerPage 8 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.