TEAM Consulting Engineering and Management Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.240 | 4.300 | 4.160 | 4.180 | 3.788 | 2,809,799 |
| 2024-10-22 | 4.560 | 4.660 | 4.220 | 4.260 | 3.861 | 3,583,071 |
| 2024-10-21 | 4.580 | 4.620 | 4.560 | 4.580 | 4.151 | 1,122,428 |
| 2024-10-18 | 4.780 | 4.800 | 4.540 | 4.540 | 4.114 | 6,643,400 |
| 2024-10-17 | 4.700 | 4.800 | 4.640 | 4.760 | 4.314 | 9,708,348 |
| 2024-10-16 | 4.600 | 4.720 | 4.580 | 4.680 | 4.241 | 2,599,231 |
| 2024-10-15 | 4.680 | 4.680 | 4.540 | 4.600 | 4.169 | 3,186,007 |
| 2024-10-11 | 4.780 | 4.800 | 4.600 | 4.640 | 4.205 | 4,043,400 |
| 2024-10-10 | 4.760 | 4.860 | 4.720 | 4.760 | 4.314 | 5,986,105 |
| 2024-10-09 | 4.800 | 4.840 | 4.740 | 4.740 | 4.296 | 3,524,514 |
| 2024-10-08 | 4.620 | 4.900 | 4.620 | 4.820 | 4.368 | 11,960,970 |
| 2024-10-07 | 4.640 | 4.660 | 4.580 | 4.640 | 4.205 | 2,849,380 |
| 2024-10-04 | 4.560 | 4.700 | 4.520 | 4.600 | 4.169 | 4,428,847 |
| 2024-10-03 | 4.600 | 4.680 | 4.520 | 4.520 | 4.096 | 3,150,659 |
| 2024-10-02 | 4.700 | 4.720 | 4.560 | 4.560 | 4.133 | 2,533,815 |
| 2024-10-01 | 4.560 | 4.720 | 4.540 | 4.720 | 4.278 | 3,015,343 |
| 2024-09-30 | 4.640 | 4.640 | 4.540 | 4.560 | 4.133 | 2,881,246 |
| 2024-09-27 | 4.640 | 4.740 | 4.620 | 4.640 | 4.205 | 2,635,203 |
| 2024-09-26 | 4.700 | 4.720 | 4.640 | 4.640 | 4.205 | 2,285,235 |
| 2024-09-25 | 4.720 | 4.780 | 4.680 | 4.680 | 4.241 | 3,279,964 |
| 2024-09-24 | 4.900 | 4.940 | 4.620 | 4.700 | 4.259 | 10,150,140 |
| 2024-09-23 | 4.940 | 5.050 | 4.860 | 4.860 | 4.404 | 9,992,027 |
| 2024-09-20 | 5.050 | 5.050 | 4.920 | 4.940 | 4.477 | 6,053,399 |
| 2024-09-19 | 4.880 | 5.100 | 4.860 | 4.980 | 4.513 | 15,691,620 |
| 2024-09-18 | 5.050 | 5.100 | 4.860 | 4.860 | 4.404 | 16,201,720 |
| 2024-09-17 | 4.820 | 5.100 | 4.780 | 5.000 | 4.531 | 18,777,930 |
| 2024-09-16 | 4.860 | 4.900 | 4.800 | 4.820 | 4.368 | 4,963,830 |
| 2024-09-13 | 4.900 | 4.920 | 4.800 | 4.800 | 4.350 | 7,528,755 |
| 2024-09-12 | 4.780 | 4.940 | 4.760 | 4.920 | 4.459 | 8,803,739 |
| 2024-09-11 | 4.800 | 4.840 | 4.700 | 4.740 | 4.296 | 4,728,676 |
| 2024-09-10 | 4.900 | 4.960 | 4.780 | 4.780 | 4.332 | 6,293,024 |
| 2024-09-09 | 4.820 | 4.960 | 4.800 | 4.880 | 4.423 | 6,923,034 |
| 2024-09-06 | 4.900 | 4.940 | 4.820 | 4.840 | 4.386 | 8,758,246 |
| 2024-09-05 | 4.940 | 5.250 | 4.820 | 4.840 | 4.386 | 29,222,721 |
| 2024-09-04 | 4.900 | 5.100 | 4.860 | 4.900 | 4.441 | 17,426,490 |
| 2024-09-03 | 4.500 | 5.050 | 4.500 | 4.960 | 4.495 | 32,767,369 |
| 2024-09-02 | 4.580 | 4.600 | 4.400 | 4.480 | 4.060 | 7,424,617 |
| 2024-08-30 | 4.740 | 4.820 | 4.520 | 4.540 | 4.114 | 19,560,920 |
| 2024-08-29 | 4.740 | 4.860 | 4.640 | 4.740 | 4.296 | 24,907,699 |
| 2024-08-28 | 4.660 | 4.820 | 4.540 | 4.820 | 4.368 | 36,762,930 |
| 2024-08-27 | 4.320 | 4.760 | 4.260 | 4.640 | 4.205 | 69,924,117 |
| 2024-08-26 | 4.200 | 4.400 | 4.120 | 4.320 | 3.915 | 24,549,221 |
| 2024-08-23 | 4.240 | 4.360 | 4.060 | 4.220 | 3.824 | 22,861,109 |
| 2024-08-22 | 4.320 | 4.620 | 4.140 | 4.180 | 3.788 | 70,803,695 |
| 2024-08-21 | 3.040 | 3.920 | 3.040 | 3.920 | 3.553 | 43,103,781 |
| 2024-08-20 | 3.060 | 3.080 | 2.960 | 3.000 | 2.719 | 2,253,072 |
| 2024-08-19 | 2.860 | 3.120 | 2.840 | 3.080 | 2.791 | 4,032,802 |
| 2024-08-16 | 2.740 | 2.920 | 2.740 | 2.820 | 2.556 | 1,441,006 |
| 2024-08-15 | 2.860 | 2.860 | 2.700 | 2.740 | 2.483 | 906,370 |
| 2024-08-14 | 2.680 | 2.900 | 2.660 | 2.860 | 2.592 | 4,336,457 |
| 2024-08-13 | 2.540 | 2.760 | 2.500 | 2.700 | 2.447 | 2,843,824 |
| 2024-08-09 | 2.640 | 2.720 | 2.560 | 2.580 | 2.338 | 826,539 |
| 2024-08-08 | 2.580 | 2.620 | 2.560 | 2.600 | 2.356 | 550,176 |
| 2024-08-07 | 2.580 | 2.620 | 2.520 | 2.560 | 2.320 | 944,004 |
| 2024-08-06 | 2.680 | 2.680 | 2.520 | 2.560 | 2.320 | 1,464,874 |
| 2024-08-05 | 2.800 | 2.800 | 2.640 | 2.640 | 2.393 | 1,794,874 |
| 2024-08-02 | 2.980 | 2.980 | 2.820 | 2.860 | 2.592 | 1,529,495 |
| 2024-08-01 | 2.940 | 3.060 | 2.940 | 2.960 | 2.683 | 1,375,490 |
| 2024-07-31 | 2.980 | 3.020 | 2.940 | 2.940 | 2.664 | 534,705 |
| 2024-07-30 | 2.980 | 3.040 | 2.940 | 2.980 | 2.701 | 934,916 |
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.