Techno Medical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	2.860	2.880	2.840	2.860	2.754	342,133
2022-08-08	2.800	2.880	2.800	2.840	2.735	855,038
2022-08-05	2.860	2.880	2.820	2.820	2.715	513,111
2022-08-04	2.860	2.880	2.800	2.820	2.715	933,007
2022-08-03	2.760	2.860	2.760	2.840	2.735	1,132,356
2022-08-02	2.800	2.800	2.760	2.760	2.657	295,600
2022-08-01	2.760	2.800	2.740	2.800	2.696	374,505
2022-07-27	2.720	2.760	2.720	2.760	2.657	104,217
2022-07-26	2.720	2.760	2.720	2.740	2.638	137,127
2022-07-25	2.720	2.760	2.700	2.740	2.638	491,822
2022-07-22	2.720	2.740	2.720	2.720	2.619	434,606
2022-07-21	2.740	2.760	2.720	2.720	2.619	291,010
2022-07-20	2.740	2.760	2.720	2.720	2.619	380,028
2022-07-19	2.720	2.780	2.720	2.720	2.619	370,901
2022-07-18	2.800	2.820	2.680	2.740	2.638	951,328
2022-07-15	2.720	2.920	2.720	2.780	2.677	3,794,943
2022-07-14	2.740	2.800	2.720	2.740	2.638	803,109
2022-07-12	2.740	2.760	2.700	2.720	2.619	149,245
2022-07-11	2.720	2.760	2.700	2.760	2.657	407,102
2022-07-08	2.800	2.820	2.700	2.700	2.600	582,600
2022-07-07	2.720	2.780	2.720	2.760	2.657	757,100
2022-07-06	2.700	2.740	2.680	2.720	2.619	565,100
2022-07-05	2.840	2.880	2.680	2.680	2.580	2,184,616
2022-07-04	2.840	2.960	2.820	2.820	2.715	3,636,019
2022-07-01	2.800	3.020	2.800	2.840	2.735	6,846,961
2022-06-30	2.820	2.880	2.740	2.760	2.657	1,234,755
2022-06-29	2.860	2.900	2.780	2.800	2.696	742,595
2022-06-28	2.840	2.960	2.840	2.840	2.735	1,037,504
2022-06-27	2.860	2.860	2.800	2.820	2.715	175,117
2022-06-24	2.840	2.860	2.800	2.800	2.696	830,510
2022-06-23	2.820	2.820	2.800	2.800	2.696	423,500
2022-06-22	2.860	2.860	2.800	2.800	2.696	535,703
2022-06-21	2.840	2.880	2.820	2.880	2.773	488,304
2022-06-20	2.880	2.880	2.760	2.840	2.735	960,119
2022-06-17	2.800	2.820	2.740	2.760	2.657	1,962,137
2022-06-16	2.940	2.980	2.800	2.800	2.696	4,669,540
2022-06-15	3.080	3.100	2.920	2.920	2.812	3,070,890
2022-06-14	3.060	3.100	3.000	3.060	2.946	1,270,836
2022-06-13	3.080	3.360	3.040	3.040	2.927	7,721,060
2022-06-10	3.080	3.120	3.060	3.100	2.985	622,112
2022-06-09	3.100	3.140	3.080	3.100	2.985	236,000
2022-06-08	3.060	3.140	3.060	3.100	2.985	442,515
2022-06-07	3.100	3.100	3.060	3.080	2.966	751,501
2022-06-06	3.140	3.160	3.060	3.060	2.946	998,478
2022-06-02	3.180	3.200	3.120	3.120	3.004	899,112
2022-06-01	3.180	3.200	3.160	3.180	3.062	785,709
2022-05-31	3.200	3.200	3.160	3.180	3.062	1,044,983
2022-05-30	3.160	3.200	3.140	3.160	3.043	714,522
2022-05-27	3.220	3.220	3.140	3.160	3.043	2,007,812
2022-05-26	3.080	3.180	3.080	3.180	3.062	2,277,916
2022-05-25	3.060	3.120	3.040	3.080	2.966	886,739
2022-05-24	3.120	3.120	3.060	3.060	2.946	893,712
2022-05-23	3.040	3.100	3.020	3.080	2.966	2,027,100
2022-05-20	3.020	3.040	3.000	3.000	2.889	383,900
2022-05-19	2.980	3.060	2.960	3.000	2.889	628,400
2022-05-18	3.000	3.020	2.980	2.980	2.869	530,300
2022-05-17	2.980	3.020	2.960	3.000	2.889	867,200
2022-05-13	2.940	2.980	2.920	2.940	2.831	416,900
2022-05-12	3.020	3.020	2.920	2.920	2.812	1,067,700
2022-05-11	3.040	3.060	3.020	3.020	2.908	1,142,600

← NewerPage 18 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.