Techno Medical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	2.340	2.360	2.340	2.360	2.319	22,400
2023-07-31	2.360	2.360	2.300	2.340	2.300	33,212
2023-07-27	2.300	2.360	2.300	2.360	2.319	11,400
2023-07-26	2.340	2.340	2.280	2.300	2.261	20,301
2023-07-25	2.360	2.360	2.320	2.340	2.300	12,100
2023-07-24	2.380	2.380	2.320	2.360	2.319	25,506
2023-07-21	2.400	2.400	2.260	2.380	2.339	15,401
2023-07-20	2.340	2.400	2.340	2.380	2.339	26,005
2023-07-19	2.360	2.360	2.320	2.340	2.300	27,330
2023-07-18	2.360	2.380	2.340	2.360	2.319	5,305
2023-07-17	2.320	2.360	2.320	2.340	2.300	13,100
2023-07-14	2.320	2.340	2.320	2.340	2.300	27,100
2023-07-13	2.360	2.360	2.300	2.320	2.280	21,700
2023-07-12	2.380	2.380	2.320	2.340	2.300	80,901
2023-07-11	2.320	2.380	2.320	2.380	2.339	5,600
2023-07-10	2.380	2.400	2.320	2.340	2.300	157,900
2023-07-07	2.380	2.420	2.380	2.380	2.339	55,700
2023-07-06	2.420	2.420	2.380	2.400	2.359	155,800
2023-07-05	2.400	2.420	2.400	2.420	2.378	44,655
2023-07-04	2.420	2.420	2.400	2.400	2.359	63,800
2023-07-03	2.420	2.440	2.400	2.420	2.378	83,200
2023-06-30	2.420	2.420	2.400	2.420	2.378	56,100
2023-06-29	2.400	2.420	2.400	2.420	2.378	246,650
2023-06-28	2.420	2.440	2.400	2.420	2.378	111,200
2023-06-27	2.420	2.440	2.420	2.420	2.378	79,301
2023-06-26	2.460	2.460	2.420	2.440	2.398	143,805
2023-06-23	2.440	2.460	2.440	2.460	2.418	132,000
2023-06-22	2.460	2.460	2.420	2.440	2.398	86,700
2023-06-21	2.460	2.460	2.420	2.460	2.418	121,800
2023-06-20	2.440	2.460	2.440	2.440	2.398	62,900
2023-06-19	2.460	2.460	2.420	2.440	2.398	150,500
2023-06-16	2.440	2.460	2.420	2.420	2.378	45,500
2023-06-15	2.480	2.480	2.420	2.440	2.398	34,807
2023-06-14	2.460	2.460	2.420	2.420	2.378	633,701
2023-06-13	2.440	2.480	2.420	2.440	2.398	95,500
2023-06-12	2.420	2.440	2.400	2.420	2.378	40,916
2023-06-09	2.420	2.480	2.420	2.420	2.378	16,703
2023-06-08	2.420	2.500	2.400	2.420	2.378	65,988
2023-06-07	2.420	2.440	2.400	2.400	2.359	25,704
2023-06-06	2.420	2.440	2.420	2.420	2.378	49,700
2023-06-02	2.480	2.480	2.420	2.420	2.378	75,900
2023-06-01	2.420	2.460	2.420	2.440	2.398	50,300
2023-05-31	2.440	2.460	2.420	2.460	2.418	60,852
2023-05-30	2.460	2.480	2.420	2.480	2.437	42,500
2023-05-29	2.540	2.540	2.460	2.460	2.418	22,947
2023-05-26	2.520	2.520	2.480	2.480	2.437	42,439
2023-05-25	2.520	2.520	2.500	2.520	2.477	11,000
2023-05-24	2.560	2.560	2.500	2.520	2.477	63,105
2023-05-23	2.480	2.560	2.440	2.520	2.477	48,666
2023-05-22	2.540	2.540	2.480	2.480	2.437	70,504
2023-05-19	2.500	2.580	2.480	2.540	2.496	48,305
2023-05-18	2.460	2.540	2.400	2.500	2.457	45,100
2023-05-17	2.440	2.460	2.420	2.460	2.418	22,929
2023-05-16	2.420	2.420	2.400	2.420	2.378	24,100
2023-05-15	2.500	2.500	2.400	2.400	2.359	134,210
2023-05-12	2.560	2.600	2.460	2.500	2.457	147,838
2023-05-11	2.600	2.600	2.560	2.580	2.536	7,600
2023-05-10	2.600	2.600	2.560	2.560	2.516	89,101
2023-05-09	2.540	2.540	2.520	2.540	2.496	24,710
2023-05-08	2.600	2.620	2.540	2.540	2.496	302,500

← NewerPage 14 of 21 · 1,212 trading daysOlder →

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.