Techno Medical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	3.620	3.760	3.620	3.720	3.498	1,525,500
2022-02-03	3.720	3.720	3.660	3.660	3.441	855,100
2022-02-02	3.700	3.740	3.660	3.720	3.498	1,418,100
2022-02-01	3.720	3.760	3.660	3.680	3.460	2,013,600
2022-01-31	3.660	3.820	3.660	3.680	3.460	4,006,700
2022-01-28	3.540	3.800	3.500	3.740	3.517	4,743,100
2022-01-27	3.400	3.520	3.380	3.500	3.291	1,250,200
2022-01-26	3.400	3.500	3.400	3.440	3.234	812,800
2022-01-25	3.420	3.520	3.380	3.440	3.234	1,388,000
2022-01-24	3.540	3.600	3.420	3.420	3.216	1,888,900
2022-01-21	3.600	3.600	3.520	3.560	3.347	1,033,600
2022-01-20	3.560	3.640	3.560	3.600	3.385	1,247,700
2022-01-19	3.540	3.600	3.540	3.560	3.347	1,733,800
2022-01-18	3.740	3.740	3.560	3.580	3.366	4,909,200
2022-01-17	3.880	3.940	3.720	3.740	3.517	7,711,400
2022-01-14	3.740	3.840	3.740	3.840	3.611	7,322,300
2022-01-13	3.760	3.760	3.720	3.720	3.498	1,367,200
2022-01-12	3.720	3.760	3.700	3.740	3.517	1,774,100
2022-01-11	3.760	3.780	3.700	3.700	3.479	2,858,600
2022-01-10	3.700	3.860	3.700	3.780	3.554	10,569,500
2022-01-07	3.800	3.820	3.700	3.700	3.479	6,734,500
2022-01-06	3.820	3.860	3.700	3.720	3.498	22,472,199
2022-01-05	3.640	3.740	3.600	3.740	3.517	16,624,000
2022-01-04	3.600	3.620	3.560	3.600	3.385	1,107,500
2021-12-30	3.560	3.660	3.540	3.580	3.366	3,087,000
2021-12-29	3.480	3.580	3.480	3.560	3.347	1,532,200
2021-12-28	3.680	3.680	3.500	3.500	3.291	7,150,100
2021-12-27	3.540	3.660	3.540	3.640	3.422	10,766,500
2021-12-24	3.520	3.600	3.520	3.540	3.328	1,763,400
2021-12-23	3.640	3.660	3.500	3.520	3.310	6,704,800
2021-12-22	3.560	3.620	3.520	3.560	3.347	3,891,200
2021-12-21	3.480	3.620	3.460	3.560	3.347	8,560,100
2021-12-20	3.480	3.520	3.440	3.460	3.253	1,497,500
2021-12-17	3.480	3.480	3.400	3.440	3.234	983,700
2021-12-16	3.420	3.500	3.420	3.460	3.253	1,129,400
2021-12-15	3.480	3.500	3.420	3.420	3.216	584,400
2021-12-14	3.500	3.540	3.440	3.460	3.253	666,700
2021-12-13	3.460	3.560	3.460	3.480	3.272	1,318,100
2021-12-09	3.500	3.560	3.440	3.460	3.253	1,906,900
2021-12-08	3.400	3.500	3.400	3.500	3.291	2,091,600
2021-12-07	3.460	3.480	3.400	3.400	3.197	1,654,800
2021-12-03	3.420	3.520	3.420	3.440	3.234	2,683,900
2021-12-02	3.400	3.540	3.400	3.440	3.234	4,953,300
2021-12-01	3.360	3.460	3.340	3.380	3.178	2,710,100
2021-11-30	3.560	3.580	3.360	3.360	3.159	7,840,900
2021-11-29	3.620	3.720	3.560	3.580	3.366	20,638,900
2021-11-26	3.520	3.820	3.460	3.540	3.328	42,094,000
2021-11-25	3.340	3.500	3.320	3.500	3.291	3,911,600
2021-11-24	3.340	3.360	3.300	3.340	3.140	1,202,200
2021-11-23	3.320	3.360	3.300	3.300	3.103	769,300
2021-11-22	3.380	3.380	3.320	3.340	3.140	698,000
2021-11-19	3.380	3.380	3.320	3.380	3.178	950,500
2021-11-18	3.340	3.380	3.340	3.360	3.159	351,700
2021-11-17	3.420	3.420	3.300	3.360	3.159	1,533,600
2021-11-16	3.380	3.420	3.380	3.400	3.197	522,300
2021-11-15	3.380	3.400	3.380	3.380	3.178	648,700
2021-11-12	3.360	3.440	3.360	3.380	3.178	1,228,500
2021-11-11	3.400	3.400	3.340	3.380	3.178	973,600
2021-11-10	3.300	3.400	3.300	3.380	3.178	1,038,400
2021-11-09	3.320	3.360	3.260	3.340	3.140	1,755,900

← NewerPage 20 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.