Thai-German Products Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	0.410	0.420	0.400	0.410	0.410	30,371,301
2022-02-04	0.410	0.420	0.400	0.410	0.410	21,066,301
2022-02-03	0.420	0.420	0.400	0.410	0.410	35,870,500
2022-02-02	0.420	0.420	0.410	0.420	0.420	17,138,400
2022-02-01	0.420	0.420	0.410	0.420	0.420	20,010,199
2022-01-31	0.400	0.420	0.400	0.420	0.420	27,502,500
2022-01-28	0.400	0.410	0.400	0.400	0.400	16,751,199
2022-01-27	0.420	0.430	0.390	0.410	0.410	127,267,602
2022-01-26	0.430	0.440	0.420	0.420	0.420	36,300,301
2022-01-25	0.440	0.450	0.420	0.420	0.420	131,335,797
2022-01-24	0.430	0.450	0.420	0.440	0.440	335,239,719
2022-01-21	0.420	0.440	0.410	0.430	0.430	171,912,297
2022-01-20	0.480	0.500	0.420	0.430	0.430	931,722,875
2022-01-19	0.430	0.470	0.430	0.460	0.460	243,898,500
2022-01-18	0.460	0.460	0.420	0.430	0.430	182,933,906
2022-01-17	0.450	0.460	0.440	0.450	0.450	94,287,508
2022-01-14	0.470	0.480	0.440	0.450	0.450	330,265,312
2022-01-13	0.400	0.490	0.400	0.470	0.470	1,231,417,000
2022-01-12	0.390	0.400	0.390	0.390	0.390	22,046,801
2022-01-11	0.390	0.400	0.380	0.400	0.400	41,658,602
2022-01-10	0.390	0.400	0.380	0.390	0.390	39,395,199
2022-01-07	0.400	0.410	0.390	0.390	0.390	32,466,801
2022-01-06	0.400	0.400	0.380	0.390	0.390	43,725,602
2022-01-05	0.400	0.400	0.390	0.390	0.390	20,634,301
2022-01-04	0.390	0.400	0.380	0.400	0.400	37,014,898
2021-12-30	0.380	0.390	0.380	0.380	0.380	8,152,600
2021-12-29	0.380	0.400	0.370	0.380	0.380	67,865,602
2021-12-28	0.390	0.410	0.380	0.380	0.380	118,869,695
2021-12-27	0.390	0.400	0.380	0.390	0.390	42,962,699
2021-12-24	0.390	0.400	0.380	0.380	0.380	57,350,301
2021-12-23	0.410	0.410	0.380	0.390	0.390	96,304,305
2021-12-22	0.430	0.440	0.390	0.400	0.400	206,096,094
2021-12-21	0.420	0.450	0.420	0.430	0.430	218,200,703
2021-12-20	0.440	0.440	0.410	0.420	0.420	187,544,094
2021-12-17	0.420	0.460	0.410	0.430	0.430	766,837,500
2021-12-16	0.370	0.410	0.360	0.410	0.410	388,314,219
2021-12-15	0.360	0.380	0.360	0.370	0.370	29,040,301
2021-12-14	0.350	0.380	0.350	0.370	0.370	76,437,203
2021-12-13	0.350	0.360	0.340	0.340	0.340	16,340,900
2021-12-09	0.350	0.360	0.350	0.350	0.350	22,272,100
2021-12-08	0.360	0.360	0.350	0.350	0.350	6,753,100
2021-12-07	0.350	0.360	0.340	0.350	0.350	26,299,199
2021-12-03	0.340	0.350	0.340	0.340	0.340	15,723,800
2021-12-02	0.350	0.360	0.340	0.350	0.350	6,441,700
2021-12-01	0.340	0.350	0.340	0.350	0.350	8,957,200
2021-11-30	0.350	0.360	0.340	0.340	0.340	22,237,000
2021-11-29	0.360	0.370	0.350	0.350	0.350	10,482,800
2021-11-26	0.370	0.370	0.350	0.360	0.360	22,142,400
2021-11-25	0.370	0.370	0.360	0.370	0.370	4,006,600
2021-11-24	0.370	0.370	0.360	0.360	0.360	19,858,301
2021-11-23	0.370	0.380	0.360	0.370	0.370	38,217,602
2021-11-22	0.360	0.370	0.360	0.360	0.360	13,836,100
2021-11-19	0.370	0.370	0.360	0.360	0.360	16,086,400
2021-11-18	0.350	0.370	0.340	0.370	0.370	40,626,301
2021-11-17	0.350	0.360	0.340	0.340	0.340	34,780,199
2021-11-16	0.350	0.360	0.350	0.350	0.350	12,368,400
2021-11-15	0.360	0.370	0.350	0.350	0.350	29,356,900
2021-11-12	0.350	0.380	0.350	0.360	0.360	87,991,297
2021-11-11	0.350	0.360	0.350	0.350	0.350	26,663,500
2021-11-10	0.350	0.360	0.350	0.350	0.350	9,479,600

← NewerPage 20 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.