Techno Medical Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1.600 | 1.620 | 1.590 | 1.620 | 1.620 | 43,501 |
| 2024-07-24 | 1.600 | 1.660 | 1.590 | 1.600 | 1.600 | 10,055 |
| 2024-07-23 | 1.690 | 1.720 | 1.600 | 1.600 | 1.600 | 121,438 |
| 2024-07-19 | 1.700 | 1.700 | 1.650 | 1.690 | 1.690 | 46,404 |
| 2024-07-18 | 1.740 | 1.740 | 1.700 | 1.700 | 1.700 | 10,310 |
| 2024-07-17 | 1.780 | 1.780 | 1.720 | 1.740 | 1.740 | 12,520 |
| 2024-07-16 | 1.800 | 1.870 | 1.740 | 1.830 | 1.830 | 79,537 |
| 2024-07-15 | 1.800 | 1.800 | 1.740 | 1.800 | 1.800 | 22,333 |
| 2024-07-12 | 1.840 | 1.850 | 1.790 | 1.800 | 1.800 | 25,120 |
| 2024-07-11 | 1.840 | 1.860 | 1.840 | 1.840 | 1.840 | 83,600 |
| 2024-07-10 | 1.830 | 1.850 | 1.830 | 1.850 | 1.850 | 81,700 |
| 2024-07-09 | 1.780 | 1.830 | 1.780 | 1.820 | 1.820 | 23,805 |
| 2024-07-08 | 1.780 | 1.820 | 1.720 | 1.810 | 1.810 | 36,120 |
| 2024-07-05 | 1.740 | 1.790 | 1.730 | 1.790 | 1.790 | 66,305 |
| 2024-07-04 | 1.720 | 1.740 | 1.710 | 1.740 | 1.740 | 5,810 |
| 2024-07-03 | 1.700 | 1.720 | 1.700 | 1.710 | 1.710 | 10,900 |
| 2024-07-02 | 1.710 | 1.710 | 1.660 | 1.700 | 1.700 | 6,600 |
| 2024-07-01 | 1.630 | 1.700 | 1.630 | 1.700 | 1.700 | 108,001 |
| 2024-06-28 | 1.670 | 1.750 | 1.610 | 1.630 | 1.630 | 24,706 |
| 2024-06-27 | 1.640 | 1.690 | 1.640 | 1.660 | 1.660 | 19,905 |
| 2024-06-26 | 1.660 | 1.670 | 1.630 | 1.660 | 1.660 | 20,200 |
| 2024-06-25 | 1.680 | 1.680 | 1.660 | 1.660 | 1.660 | 17,918 |
| 2024-06-24 | 1.650 | 1.670 | 1.640 | 1.660 | 1.660 | 15,242 |
| 2024-06-21 | 1.650 | 1.650 | 1.590 | 1.650 | 1.650 | 45,600 |
| 2024-06-20 | 1.620 | 1.630 | 1.610 | 1.630 | 1.630 | 17,810 |
| 2024-06-19 | 1.670 | 1.670 | 1.620 | 1.620 | 1.620 | 21,167 |
| 2024-06-18 | 1.620 | 1.660 | 1.620 | 1.620 | 1.620 | 39,530 |
| 2024-06-17 | 1.630 | 1.630 | 1.610 | 1.620 | 1.620 | 109,471 |
| 2024-06-14 | 1.710 | 1.710 | 1.640 | 1.640 | 1.640 | 39,200 |
| 2024-06-13 | 1.680 | 1.700 | 1.680 | 1.700 | 1.700 | 12,505 |
| 2024-06-12 | 1.700 | 1.710 | 1.690 | 1.700 | 1.700 | 23,958 |
| 2024-06-11 | 1.680 | 1.850 | 1.670 | 1.690 | 1.690 | 127,925 |
| 2024-06-10 | 1.660 | 1.690 | 1.660 | 1.670 | 1.670 | 192,200 |
| 2024-06-07 | 1.790 | 1.800 | 1.770 | 1.780 | 1.780 | 11,305 |
| 2024-06-06 | 1.790 | 1.800 | 1.760 | 1.790 | 1.790 | 50,515 |
| 2024-06-05 | 1.840 | 1.850 | 1.770 | 1.800 | 1.800 | 108,422 |
| 2024-06-04 | 1.840 | 1.850 | 1.840 | 1.840 | 1.840 | 46,500 |
| 2024-05-31 | 1.810 | 1.840 | 1.810 | 1.840 | 1.840 | 31,706 |
| 2024-05-30 | 1.880 | 1.880 | 1.600 | 1.800 | 1.800 | 120,211 |
| 2024-05-29 | 1.830 | 1.870 | 1.830 | 1.850 | 1.850 | 46,307 |
| 2024-05-28 | 1.900 | 1.900 | 1.840 | 1.860 | 1.860 | 126,516 |
| 2024-05-27 | 1.900 | 1.900 | 1.880 | 1.880 | 1.880 | 17,411 |
| 2024-05-24 | 1.880 | 1.920 | 1.880 | 1.920 | 1.920 | 13,671 |
| 2024-05-23 | 1.890 | 1.910 | 1.880 | 1.890 | 1.890 | 3,742 |
| 2024-05-21 | 1.930 | 1.930 | 1.870 | 1.890 | 1.890 | 38,716 |
| 2024-05-20 | 1.920 | 1.930 | 1.900 | 1.900 | 1.900 | 7,700 |
| 2024-05-17 | 1.880 | 1.900 | 1.880 | 1.900 | 1.900 | 21,716 |
| 2024-05-16 | 1.900 | 1.910 | 1.890 | 1.910 | 1.910 | 35,019 |
| 2024-05-15 | 1.910 | 1.920 | 1.890 | 1.900 | 1.900 | 17,379 |
| 2024-05-14 | 1.920 | 1.930 | 1.910 | 1.910 | 1.910 | 18,605 |
| 2024-05-13 | 1.900 | 1.930 | 1.900 | 1.930 | 1.930 | 28,426 |
| 2024-05-10 | 1.910 | 1.910 | 1.890 | 1.900 | 1.900 | 37,016 |
| 2024-05-09 | 1.890 | 1.920 | 1.890 | 1.920 | 1.920 | 22,616 |
| 2024-05-08 | 1.910 | 1.920 | 1.880 | 1.890 | 1.890 | 27,816 |
| 2024-05-07 | 1.940 | 1.940 | 1.900 | 1.900 | 1.900 | 4,100 |
| 2024-05-03 | 1.930 | 1.940 | 1.920 | 1.930 | 1.930 | 15,435 |
| 2024-05-02 | 1.900 | 1.910 | 1.900 | 1.910 | 1.910 | 32,116 |
| 2024-04-30 | 1.870 | 1.900 | 1.870 | 1.900 | 1.900 | 26,710 |
| 2024-04-29 | 1.890 | 1.890 | 1.870 | 1.870 | 1.870 | 109,816 |
| 2024-04-26 | 1.900 | 1.920 | 1.890 | 1.890 | 1.890 | 38,317 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-04-25 | 0.0330 THB |
| 2023-04-27 | 0.0500 THB |
| 2022-04-25 | 0.0850 THB |
| 2021-04-26 | 0.1000 THB |
| 2020-04-15 | 0.1300 THB |
| 2019-04-30 | 0.0974 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.