Techno Medical Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 2.980 | 3.060 | 2.980 | 3.000 | 2.889 | 1,612,100 |
| 2022-05-09 | 3.000 | 3.060 | 2.940 | 2.940 | 2.831 | 1,806,900 |
| 2022-05-06 | 2.980 | 2.980 | 2.920 | 2.920 | 2.812 | 1,253,100 |
| 2022-05-05 | 3.000 | 3.040 | 2.960 | 2.980 | 2.869 | 1,165,400 |
| 2022-05-03 | 3.100 | 3.100 | 2.980 | 3.000 | 2.889 | 1,544,300 |
| 2022-04-29 | 3.120 | 3.140 | 3.060 | 3.080 | 2.966 | 1,345,500 |
| 2022-04-28 | 3.040 | 3.160 | 3.020 | 3.120 | 3.004 | 2,558,700 |
| 2022-04-27 | 3.020 | 3.040 | 2.960 | 2.980 | 2.869 | 2,551,100 |
| 2022-04-26 | 3.140 | 3.180 | 3.020 | 3.020 | 2.908 | 5,097,300 |
| 2022-04-25 | 3.220 | 3.320 | 3.120 | 3.140 | 3.023 | 11,159,000 |
| 2022-04-22 | 3.580 | 3.640 | 3.560 | 3.620 | 3.404 | 7,099,800 |
| 2022-04-21 | 3.640 | 3.680 | 3.560 | 3.580 | 3.366 | 6,104,000 |
| 2022-04-20 | 3.620 | 3.640 | 3.520 | 3.640 | 3.422 | 6,865,900 |
| 2022-04-19 | 3.560 | 3.620 | 3.540 | 3.580 | 3.366 | 6,367,700 |
| 2022-04-18 | 3.560 | 3.600 | 3.480 | 3.520 | 3.310 | 4,272,600 |
| 2022-04-12 | 3.460 | 3.580 | 3.440 | 3.540 | 3.328 | 4,110,300 |
| 2022-04-11 | 3.460 | 3.500 | 3.440 | 3.460 | 3.253 | 1,983,000 |
| 2022-04-08 | 3.460 | 3.460 | 3.420 | 3.460 | 3.253 | 946,000 |
| 2022-04-07 | 3.460 | 3.500 | 3.400 | 3.460 | 3.253 | 2,672,200 |
| 2022-04-05 | 3.520 | 3.540 | 3.460 | 3.480 | 3.272 | 1,979,300 |
| 2022-04-04 | 3.540 | 3.540 | 3.480 | 3.520 | 3.310 | 1,351,900 |
| 2022-04-01 | 3.460 | 3.520 | 3.440 | 3.520 | 3.310 | 2,035,300 |
| 2022-03-31 | 3.440 | 3.460 | 3.420 | 3.440 | 3.234 | 785,800 |
| 2022-03-30 | 3.420 | 3.480 | 3.420 | 3.440 | 3.234 | 1,706,400 |
| 2022-03-29 | 3.400 | 3.420 | 3.380 | 3.420 | 3.216 | 441,000 |
| 2022-03-28 | 3.420 | 3.440 | 3.380 | 3.400 | 3.197 | 980,100 |
| 2022-03-25 | 3.440 | 3.460 | 3.400 | 3.400 | 3.197 | 686,500 |
| 2022-03-24 | 3.440 | 3.560 | 3.420 | 3.440 | 3.234 | 3,649,877 |
| 2022-03-23 | 3.420 | 3.440 | 3.400 | 3.420 | 3.216 | 508,500 |
| 2022-03-22 | 3.440 | 3.460 | 3.400 | 3.420 | 3.216 | 574,800 |
| 2022-03-21 | 3.420 | 3.440 | 3.400 | 3.440 | 3.234 | 568,600 |
| 2022-03-18 | 3.400 | 3.480 | 3.380 | 3.420 | 3.216 | 3,051,300 |
| 2022-03-17 | 3.400 | 3.420 | 3.380 | 3.380 | 3.178 | 1,524,100 |
| 2022-03-16 | 3.380 | 3.400 | 3.360 | 3.400 | 3.197 | 560,900 |
| 2022-03-15 | 3.440 | 3.440 | 3.340 | 3.340 | 3.140 | 1,314,500 |
| 2022-03-14 | 3.400 | 3.440 | 3.380 | 3.400 | 3.197 | 621,900 |
| 2022-03-11 | 3.380 | 3.440 | 3.360 | 3.420 | 3.216 | 1,084,400 |
| 2022-03-10 | 3.400 | 3.440 | 3.380 | 3.380 | 3.178 | 1,097,000 |
| 2022-03-09 | 3.300 | 3.400 | 3.260 | 3.360 | 3.159 | 2,830,300 |
| 2022-03-08 | 3.280 | 3.340 | 3.160 | 3.320 | 3.122 | 3,159,900 |
| 2022-03-07 | 3.400 | 3.420 | 3.260 | 3.320 | 3.122 | 3,456,200 |
| 2022-03-04 | 3.400 | 3.460 | 3.400 | 3.400 | 3.197 | 1,504,800 |
| 2022-03-03 | 3.500 | 3.500 | 3.420 | 3.440 | 3.234 | 1,153,100 |
| 2022-03-02 | 3.500 | 3.500 | 3.440 | 3.480 | 3.272 | 1,124,100 |
| 2022-03-01 | 3.500 | 3.560 | 3.460 | 3.500 | 3.291 | 2,896,800 |
| 2022-02-28 | 3.500 | 3.520 | 3.480 | 3.480 | 3.272 | 480,300 |
| 2022-02-25 | 3.460 | 3.520 | 3.460 | 3.520 | 3.310 | 1,717,000 |
| 2022-02-24 | 3.540 | 3.580 | 3.360 | 3.440 | 3.234 | 4,256,700 |
| 2022-02-23 | 3.540 | 3.560 | 3.480 | 3.520 | 3.310 | 2,342,600 |
| 2022-02-22 | 3.420 | 3.560 | 3.420 | 3.500 | 3.291 | 4,568,200 |
| 2022-02-21 | 3.900 | 3.900 | 3.420 | 3.440 | 3.234 | 18,515,699 |
| 2022-02-18 | 3.920 | 3.960 | 3.860 | 3.880 | 3.648 | 2,151,100 |
| 2022-02-17 | 4.060 | 4.060 | 3.840 | 3.900 | 3.667 | 4,935,300 |
| 2022-02-15 | 3.780 | 4.060 | 3.780 | 4.040 | 3.799 | 7,716,400 |
| 2022-02-14 | 3.880 | 3.880 | 3.700 | 3.800 | 3.573 | 3,177,000 |
| 2022-02-11 | 3.820 | 3.960 | 3.820 | 3.880 | 3.648 | 2,676,400 |
| 2022-02-10 | 4.060 | 4.200 | 3.800 | 3.840 | 3.611 | 24,393,400 |
| 2022-02-09 | 4.040 | 4.060 | 3.960 | 4.000 | 3.761 | 8,072,900 |
| 2022-02-08 | 3.800 | 4.080 | 3.760 | 4.080 | 3.836 | 20,054,500 |
| 2022-02-07 | 3.780 | 3.800 | 3.700 | 3.800 | 3.573 | 3,071,000 |
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.