T.M.C. Industrial Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 1.270 | 1.270 | 1.190 | 1.240 | 1.240 | 960,400 |
| 2024-07-23 | 1.330 | 1.340 | 1.270 | 1.300 | 1.300 | 183,400 |
| 2024-07-19 | 1.330 | 1.370 | 1.290 | 1.300 | 1.300 | 269,400 |
| 2024-07-18 | 1.250 | 1.370 | 1.240 | 1.300 | 1.300 | 386,100 |
| 2024-07-17 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2024-07-16 | 1.360 | 1.370 | 1.300 | 1.310 | 1.310 | 158,300 |
| 2024-07-15 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2024-07-12 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2024-07-11 | 1.370 | 1.380 | 1.310 | 1.340 | 1.340 | 254,800 |
| 2024-07-10 | 1.240 | 1.380 | 1.230 | 1.360 | 1.360 | 579,300 |
| 2024-07-09 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2024-07-08 | 1.270 | 1.270 | 1.180 | 1.210 | 1.210 | 569,700 |
| 2024-07-05 | 1.290 | 1.430 | 1.200 | 1.280 | 1.280 | 855,400 |
| 2024-07-04 | 1.360 | 1.360 | 1.290 | 1.290 | 1.290 | 164,500 |
| 2024-07-03 | 1.360 | 1.370 | 1.350 | 1.360 | 1.360 | 29,100 |
| 2024-07-02 | 1.370 | 1.400 | 1.290 | 1.360 | 1.360 | 216,200 |
| 2024-07-01 | 1.400 | 1.420 | 1.350 | 1.370 | 1.370 | 127,500 |
| 2024-06-28 | 1.360 | 1.390 | 1.340 | 1.360 | 1.360 | 203,200 |
| 2024-06-27 | 1.420 | 1.470 | 1.340 | 1.360 | 1.360 | 502,000 |
| 2024-06-26 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2024-06-25 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2024-06-24 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2024-06-21 | 1.120 | 1.270 | 1.080 | 1.230 | 1.230 | 529,100 |
| 2024-06-20 | 1.120 | 1.140 | 1.080 | 1.130 | 1.130 | 203,900 |
| 2024-06-19 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-06-18 | 1.130 | 1.130 | 1.080 | 1.130 | 1.130 | 191,200 |
| 2024-06-17 | 1.090 | 1.150 | 1.010 | 1.120 | 1.120 | 408,000 |
| 2024-06-14 | 1.190 | 1.190 | 1.140 | 1.170 | 1.170 | 501,200 |
| 2024-06-13 | 1.190 | 1.200 | 1.160 | 1.160 | 1.160 | 54,800 |
| 2024-06-12 | 1.170 | 1.220 | 1.160 | 1.190 | 1.190 | 188,900 |
| 2024-06-11 | 1.170 | 1.210 | 1.160 | 1.190 | 1.190 | 301,400 |
| 2024-06-10 | 1.180 | 1.200 | 1.160 | 1.160 | 1.160 | 845,500 |
| 2024-06-07 | 1.190 | 1.200 | 1.170 | 1.200 | 1.200 | 749,200 |
| 2024-06-06 | 1.210 | 1.210 | 1.170 | 1.200 | 1.200 | 1,917,600 |
| 2024-06-05 | 1.260 | 1.270 | 1.200 | 1.250 | 1.250 | 303,400 |
| 2024-06-04 | 1.160 | 1.280 | 1.160 | 1.280 | 1.280 | 826,900 |
| 2024-05-31 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2024-05-30 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2024-05-29 | 1.130 | 1.150 | 1.100 | 1.140 | 1.140 | 317,800 |
| 2024-05-28 | 1.130 | 1.160 | 1.130 | 1.140 | 1.140 | 351,000 |
| 2024-05-27 | 1.190 | 1.190 | 1.090 | 1.130 | 1.130 | 1,332,700 |
| 2024-05-24 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2024-05-23 | 1.220 | 1.220 | 1.180 | 1.210 | 1.210 | 1,643,200 |
| 2024-05-21 | 1.210 | 1.260 | 1.210 | 1.230 | 1.230 | 148,900 |
| 2024-05-20 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2024-05-17 | 1.300 | 1.320 | 1.290 | 1.290 | 1.290 | 107,200 |
| 2024-05-16 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-05-15 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-05-14 | 1.300 | 1.310 | 1.290 | 1.300 | 1.300 | 67,400 |
| 2024-05-13 | 1.300 | 1.300 | 1.270 | 1.300 | 1.300 | 223,200 |
| 2024-05-10 | 1.370 | 1.370 | 1.270 | 1.300 | 1.300 | 1,780,500 |
| 2024-05-09 | 1.420 | 1.420 | 1.380 | 1.380 | 1.380 | 233,700 |
| 2024-05-08 | 1.430 | 1.490 | 1.400 | 1.420 | 1.420 | 564,900 |
| 2024-05-07 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2024-05-03 | 1.460 | 1.490 | 1.390 | 1.430 | 1.430 | 1,068,700 |
| 2024-05-02 | 1.600 | 1.620 | 1.440 | 1.460 | 1.460 | 2,363,100 |
| 2024-04-30 | 1.660 | 1.660 | 1.570 | 1.610 | 1.610 | 3,063,800 |
| 2024-04-29 | 1.670 | 1.680 | 1.630 | 1.680 | 1.680 | 148,000 |
| 2024-04-26 | 1.700 | 1.700 | 1.650 | 1.690 | 1.690 | 258,900 |
| 2024-04-25 | 1.690 | 1.730 | 1.690 | 1.700 | 1.700 | 1,390,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.