Techno Medical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	2.600	2.620	2.540	2.540	2.496	302,500
2023-05-03	2.480	2.580	2.480	2.560	2.516	380,825
2023-05-02	2.640	2.640	2.400	2.400	2.359	425,419
2023-04-28	2.380	2.440	2.380	2.400	2.359	31,400
2023-04-27	2.400	2.420	2.380	2.380	2.339	88,650
2023-04-26	2.440	2.460	2.420	2.460	2.369	157,301
2023-04-25	2.460	2.480	2.440	2.480	2.388	28,000
2023-04-24	2.500	2.500	2.460	2.480	2.388	9,700
2023-04-21	2.500	2.520	2.460	2.480	2.388	32,700
2023-04-20	2.500	2.500	2.480	2.500	2.407	36,353
2023-04-19	2.500	2.540	2.460	2.500	2.407	46,600
2023-04-18	2.480	2.540	2.460	2.520	2.426	18,100
2023-04-17	2.480	2.480	2.440	2.480	2.388	58,461
2023-04-12	2.440	2.460	2.440	2.460	2.369	87,400
2023-04-11	2.480	2.480	2.460	2.460	2.369	12,400
2023-04-10	2.460	2.460	2.440	2.460	2.369	83,700
2023-04-07	2.440	2.480	2.440	2.440	2.349	63,605
2023-04-05	2.480	2.480	2.440	2.440	2.349	31,306
2023-04-04	2.480	2.500	2.480	2.480	2.388	18,117
2023-04-03	2.520	2.520	2.460	2.480	2.388	44,369
2023-03-31	2.520	2.520	2.500	2.500	2.407	140,747
2023-03-30	2.520	2.520	2.500	2.520	2.426	142,000
2023-03-29	2.500	2.520	2.500	2.520	2.426	107,644
2023-03-28	2.520	2.520	2.500	2.520	2.426	209,002
2023-03-27	2.520	2.540	2.500	2.520	2.426	140,105
2023-03-24	2.500	2.520	2.480	2.520	2.426	150,328
2023-03-23	2.540	2.560	2.520	2.520	2.426	105,200
2023-03-22	2.480	2.560	2.480	2.520	2.426	174,700
2023-03-21	2.480	2.500	2.480	2.480	2.388	533,600
2023-03-20	2.520	2.520	2.480	2.480	2.388	34,405
2023-03-17	2.540	2.560	2.500	2.520	2.426	27,717
2023-03-16	2.480	2.480	2.460	2.480	2.388	38,800
2023-03-15	2.460	2.500	2.440	2.480	2.388	167,205
2023-03-14	2.500	2.520	2.440	2.440	2.349	228,815
2023-03-13	2.500	2.540	2.500	2.540	2.446	103,699
2023-03-10	2.560	2.560	2.500	2.500	2.407	118,412
2023-03-09	2.560	2.580	2.540	2.580	2.484	161,900
2023-03-08	2.580	2.580	2.540	2.560	2.465	128,923
2023-03-07	2.560	2.640	2.540	2.560	2.465	125,944
2023-03-03	2.440	2.580	2.440	2.560	2.465	245,406
2023-03-02	2.560	2.560	2.460	2.480	2.388	653,993
2023-03-01	2.640	2.640	2.560	2.560	2.465	842,480
2023-02-28	2.660	2.680	2.640	2.640	2.542	310,241
2023-02-27	2.680	2.680	2.640	2.660	2.561	199,000
2023-02-24	2.680	2.680	2.660	2.660	2.561	241,662
2023-02-23	2.680	2.700	2.660	2.680	2.580	84,928
2023-02-22	2.660	2.700	2.660	2.680	2.580	24,720
2023-02-21	2.680	2.700	2.660	2.660	2.561	100,321
2023-02-20	2.700	2.720	2.660	2.660	2.561	234,545
2023-02-17	2.700	2.700	2.680	2.700	2.600	203,088
2023-02-16	2.680	2.700	2.660	2.680	2.580	236,000
2023-02-15	2.680	2.740	2.680	2.680	2.580	228,310
2023-02-14	2.740	2.760	2.700	2.700	2.600	295,410
2023-02-13	2.740	2.760	2.720	2.720	2.619	151,410
2023-02-10	2.720	2.740	2.720	2.740	2.638	78,557
2023-02-09	2.760	2.760	2.700	2.720	2.619	438,046
2023-02-08	2.700	2.760	2.700	2.760	2.657	602,010
2023-02-07	2.720	2.740	2.700	2.700	2.600	545,460
2023-02-06	2.720	2.720	2.700	2.720	2.619	290,950
2023-02-03	2.720	2.740	2.700	2.720	2.619	65,680

← NewerPage 15 of 21 · 1,213 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.