T.M.C. Industrial Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1.690 | 1.730 | 1.690 | 1.700 | 1.700 | 1,229,800 |
| 2024-04-23 | 1.700 | 1.740 | 1.690 | 1.700 | 1.700 | 1,541,600 |
| 2024-04-22 | 1.700 | 1.750 | 1.680 | 1.700 | 1.700 | 494,800 |
| 2024-04-19 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-04-18 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-04-17 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-04-11 | 1.700 | 1.750 | 1.700 | 1.700 | 1.700 | 785,000 |
| 2024-04-10 | 1.740 | 1.780 | 1.690 | 1.700 | 1.700 | 1,432,700 |
| 2024-04-09 | 1.780 | 1.790 | 1.660 | 1.740 | 1.740 | 2,684,800 |
| 2024-04-05 | 1.840 | 1.870 | 1.780 | 1.800 | 1.800 | 407,600 |
| 2024-04-04 | 1.810 | 1.880 | 1.810 | 1.830 | 1.830 | 259,900 |
| 2024-04-03 | 1.890 | 1.900 | 1.810 | 1.810 | 1.810 | 254,800 |
| 2024-04-02 | 1.850 | 1.930 | 1.830 | 1.880 | 1.880 | 447,500 |
| 2024-04-01 | 1.920 | 1.970 | 1.880 | 1.890 | 1.890 | 677,600 |
| 2024-03-29 | 1.810 | 2.020 | 1.800 | 1.930 | 1.930 | 2,169,500 |
| 2024-03-28 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2024-03-27 | 1.840 | 1.880 | 1.840 | 1.860 | 1.860 | 241,300 |
| 2024-03-26 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-03-25 | 1.860 | 1.870 | 1.800 | 1.800 | 1.800 | 2,385,800 |
| 2024-03-22 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2024-03-21 | 1.870 | 1.870 | 1.830 | 1.860 | 1.860 | 569,700 |
| 2024-03-20 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-03-19 | 1.860 | 1.900 | 1.850 | 1.900 | 1.900 | 168,900 |
| 2024-03-18 | 1.910 | 1.910 | 1.830 | 1.880 | 1.880 | 314,600 |
| 2024-03-15 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2024-03-14 | 1.870 | 1.950 | 1.870 | 1.930 | 1.930 | 500,900 |
| 2024-03-13 | 1.920 | 1.940 | 1.870 | 1.870 | 1.870 | 404,500 |
| 2024-03-12 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2024-03-11 | 1.910 | 1.950 | 1.910 | 1.940 | 1.940 | 210,000 |
| 2024-03-08 | 1.880 | 1.930 | 1.880 | 1.910 | 1.910 | 296,200 |
| 2024-03-07 | 1.860 | 1.900 | 1.830 | 1.850 | 1.850 | 200,300 |
| 2024-03-06 | 1.820 | 1.870 | 1.810 | 1.850 | 1.850 | 127,300 |
| 2024-03-05 | 1.780 | 1.830 | 1.760 | 1.820 | 1.820 | 320,900 |
| 2024-03-04 | 1.810 | 1.820 | 1.740 | 1.780 | 1.780 | 1,014,300 |
| 2024-03-01 | 1.920 | 1.980 | 1.810 | 1.830 | 1.830 | 1,044,600 |
| 2024-02-29 | 1.810 | 1.950 | 1.810 | 1.900 | 1.900 | 1,226,400 |
| 2024-02-28 | 1.830 | 1.850 | 1.800 | 1.800 | 1.800 | 274,800 |
| 2024-02-27 | 1.970 | 1.970 | 1.760 | 1.830 | 1.830 | 1,992,400 |
| 2024-02-23 | 1.980 | 2.020 | 1.940 | 1.960 | 1.960 | 1,012,100 |
| 2024-02-22 | 2.000 | 2.020 | 1.940 | 1.970 | 1.970 | 834,600 |
| 2024-02-21 | 2.020 | 2.020 | 1.960 | 2.000 | 2.000 | 1,330,500 |
| 2024-02-20 | 2.040 | 2.100 | 1.990 | 2.040 | 2.040 | 2,246,000 |
| 2024-02-19 | 2.020 | 2.060 | 1.990 | 2.040 | 2.040 | 611,200 |
| 2024-02-16 | 1.990 | 2.080 | 1.970 | 2.000 | 2.000 | 2,273,200 |
| 2024-02-15 | 2.000 | 2.040 | 1.980 | 1.990 | 1.990 | 667,600 |
| 2024-02-14 | 1.940 | 2.040 | 1.940 | 2.000 | 2.000 | 1,290,500 |
| 2024-02-13 | 1.980 | 1.990 | 1.910 | 1.990 | 1.990 | 591,500 |
| 2024-02-12 | 2.060 | 2.060 | 1.960 | 1.990 | 1.990 | 973,900 |
| 2024-02-09 | 2.040 | 2.060 | 2.040 | 2.040 | 2.040 | 81,600 |
| 2024-02-08 | 2.020 | 2.100 | 2.020 | 2.060 | 2.060 | 1,206,300 |
| 2024-02-07 | 2.040 | 2.060 | 1.980 | 2.000 | 2.000 | 885,800 |
| 2024-02-06 | 2.120 | 2.120 | 2.020 | 2.040 | 2.040 | 1,621,400 |
| 2024-02-05 | 2.160 | 2.160 | 2.020 | 2.120 | 2.120 | 782,600 |
| 2024-02-02 | 2.060 | 2.160 | 2.000 | 2.160 | 2.160 | 1,193,500 |
| 2024-02-01 | 2.060 | 2.080 | 1.990 | 2.080 | 2.080 | 1,152,100 |
| 2024-01-31 | 2.140 | 2.140 | 2.000 | 2.080 | 2.080 | 2,213,200 |
| 2024-01-30 | 2.160 | 2.200 | 2.120 | 2.120 | 2.120 | 969,000 |
| 2024-01-29 | 2.140 | 2.180 | 2.120 | 2.180 | 2.180 | 663,400 |
| 2024-01-26 | 2.080 | 2.200 | 2.040 | 2.160 | 2.160 | 2,052,200 |
| 2024-01-25 | 2.080 | 2.120 | 1.980 | 2.080 | 2.080 | 2,514,900 |
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.