Techno Medical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	2.720	2.720	2.700	2.720	2.619	45,645
2022-11-04	2.720	2.740	2.700	2.720	2.619	118,410
2022-11-03	2.740	2.780	2.700	2.720	2.619	233,310
2022-11-02	2.720	2.760	2.720	2.720	2.619	158,370
2022-11-01	2.720	2.740	2.700	2.720	2.619	151,501
2022-10-31	2.700	2.720	2.680	2.700	2.600	175,010
2022-10-28	2.700	2.720	2.700	2.700	2.600	76,799
2022-10-27	2.700	2.720	2.680	2.700	2.600	213,500
2022-10-26	2.720	2.720	2.680	2.680	2.580	188,954
2022-10-25	2.700	2.720	2.680	2.700	2.600	158,507
2022-10-21	2.700	2.700	2.680	2.680	2.580	126,450
2022-10-20	2.680	2.700	2.680	2.680	2.580	59,500
2022-10-19	2.720	2.820	2.680	2.680	2.580	521,859
2022-10-18	2.680	2.700	2.680	2.700	2.600	87,169
2022-10-17	2.680	2.700	2.640	2.680	2.580	199,636
2022-10-12	2.680	2.700	2.660	2.700	2.600	146,500
2022-10-11	2.660	2.680	2.640	2.680	2.580	54,200
2022-10-10	2.680	2.680	2.640	2.660	2.561	278,804
2022-10-07	2.660	2.720	2.660	2.680	2.580	155,500
2022-10-06	2.660	2.680	2.660	2.680	2.580	188,000
2022-10-05	2.680	2.680	2.640	2.640	2.542	230,600
2022-10-04	2.680	2.700	2.660	2.660	2.561	288,400
2022-10-03	2.700	2.700	2.640	2.640	2.542	434,305
2022-09-30	2.680	2.700	2.660	2.680	2.580	481,216
2022-09-29	2.720	2.740	2.680	2.680	2.580	796,100
2022-09-28	2.700	2.720	2.660	2.700	2.600	822,965
2022-09-27	2.740	2.800	2.720	2.720	2.619	775,000
2022-09-26	2.820	2.820	2.740	2.760	2.657	1,456,845
2022-09-23	2.960	3.000	2.840	2.840	2.735	9,141,075
2022-09-22	2.720	2.920	2.720	2.900	2.792	4,128,558
2022-09-21	2.760	2.760	2.720	2.720	2.619	209,834
2022-09-20	2.780	2.780	2.720	2.740	2.638	329,759
2022-09-19	2.780	2.780	2.760	2.760	2.657	79,505
2022-09-16	2.780	2.800	2.760	2.780	2.677	162,714
2022-09-15	2.800	2.820	2.760	2.760	2.657	428,706
2022-09-14	2.780	2.820	2.780	2.800	2.696	377,313
2022-09-13	2.780	2.820	2.780	2.800	2.696	499,500
2022-09-12	2.740	2.760	2.740	2.760	2.657	202,320
2022-09-09	2.740	2.780	2.740	2.740	2.638	109,722
2022-09-08	2.740	2.760	2.720	2.720	2.619	210,900
2022-09-07	2.720	2.740	2.720	2.720	2.619	138,541
2022-09-06	2.740	2.740	2.680	2.720	2.619	992,943
2022-09-05	2.720	2.760	2.700	2.760	2.657	65,599
2022-09-02	2.740	2.760	2.720	2.760	2.657	260,600
2022-09-01	2.760	2.760	2.720	2.720	2.619	188,908
2022-08-31	2.760	2.800	2.720	2.760	2.657	344,001
2022-08-30	2.780	2.780	2.740	2.780	2.677	121,526
2022-08-29	2.760	2.760	2.720	2.760	2.657	219,012
2022-08-26	2.740	2.780	2.740	2.760	2.657	167,400
2022-08-25	2.740	2.780	2.740	2.740	2.638	125,473
2022-08-24	2.740	2.760	2.720	2.740	2.638	262,856
2022-08-23	2.780	2.780	2.700	2.700	2.600	949,203
2022-08-22	2.800	2.800	2.760	2.780	2.677	113,915
2022-08-19	2.800	2.820	2.720	2.780	2.677	407,988
2022-08-18	2.800	2.800	2.780	2.800	2.696	125,703
2022-08-17	2.780	2.800	2.780	2.800	2.696	343,600
2022-08-16	2.800	2.800	2.760	2.780	2.677	240,400
2022-08-15	2.800	2.840	2.780	2.780	2.677	378,500
2022-08-11	2.900	2.900	2.800	2.800	2.696	671,030
2022-08-10	2.860	2.920	2.820	2.840	2.735	816,500

← NewerPage 17 of 21 · 1,217 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.