T.M.C. Industrial Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	2.160	2.160	1.930	2.080	2.080	3,425,700
2024-01-23	2.140	2.180	2.120	2.160	2.160	1,984,000
2024-01-22	2.200	2.340	2.140	2.140	2.140	6,435,600
2024-01-19	2.100	2.360	2.100	2.200	2.200	12,576,100
2024-01-18	1.990	2.100	1.940	2.080	2.080	2,345,000
2024-01-17	1.980	2.000	1.930	2.000	2.000	605,300
2024-01-16	2.040	2.060	1.930	2.000	2.000	1,280,800
2024-01-15	2.060	2.100	2.000	2.040	2.040	1,231,500
2024-01-12	1.930	2.040	1.910	2.040	2.040	1,613,700
2024-01-11	1.930	1.990	1.920	1.930	1.930	1,379,600
2024-01-10	2.200	2.200	1.820	1.930	1.930	4,719,400
2024-01-09	1.750	1.930	1.750	1.930	1.930	4,285,100
2024-01-08	1.760	1.780	1.720	1.750	1.750	788,600
2024-01-05	1.710	1.770	1.690	1.750	1.750	1,070,000
2024-01-04	1.720	1.730	1.670	1.700	1.700	877,500
2024-01-03	1.730	1.750	1.700	1.720	1.720	1,412,400
2024-01-02	1.690	1.730	1.690	1.730	1.730	643,911
2023-12-28	1.660	1.690	1.650	1.670	1.670	137,700
2023-12-27	1.690	1.700	1.590	1.650	1.650	812,900
2023-12-26	1.720	1.780	1.630	1.630	1.630	2,158,000
2023-12-25	1.750	1.910	1.670	1.710	1.710	6,025,800
2023-12-22	1.650	1.740	1.620	1.690	1.690	1,187,300
2023-12-21	1.580	1.640	1.560	1.640	1.640	421,300
2023-12-20	1.500	1.580	1.500	1.550	1.550	542,000
2023-12-19	1.530	1.530	1.430	1.510	1.510	631,600
2023-12-18	1.560	1.580	1.490	1.530	1.530	554,500
2023-12-15	1.620	1.630	1.590	1.600	1.600	180,700
2023-12-14	1.670	1.710	1.560	1.620	1.620	812,000
2023-12-13	1.670	1.670	1.620	1.660	1.660	320,900
2023-12-12	1.690	1.690	1.630	1.670	1.670	180,800
2023-12-08	1.680	1.700	1.670	1.690	1.690	155,000
2023-12-07	1.710	1.750	1.700	1.710	1.710	107,200
2023-12-06	1.710	1.720	1.700	1.710	1.710	19,900
2023-12-04	1.720	1.740	1.700	1.700	1.700	81,600
2023-12-01	1.720	1.720	1.670	1.680	1.680	137,900
2023-11-30	1.670	1.690	1.620	1.680	1.680	116,000
2023-11-29	1.730	1.730	1.670	1.690	1.690	81,100
2023-11-28	1.700	1.730	1.690	1.730	1.730	148,600
2023-11-27	1.740	1.740	1.640	1.730	1.730	499,800
2023-11-24	1.780	1.820	1.730	1.730	1.730	308,900
2023-11-23	1.650	1.930	1.640	1.770	1.770	3,533,800
2023-11-22	1.650	1.690	1.640	1.650	1.650	399,100
2023-11-21	1.640	1.680	1.630	1.660	1.660	566,500
2023-11-20	1.660	1.660	1.620	1.630	1.630	294,000
2023-11-17	1.660	1.710	1.620	1.660	1.660	656,200
2023-11-16	1.650	1.690	1.640	1.650	1.650	114,000
2023-11-15	1.650	1.730	1.620	1.650	1.650	288,100
2023-11-14	1.660	1.680	1.590	1.650	1.650	693,800
2023-11-13	1.680	1.680	1.590	1.660	1.660	1,185,100
2023-11-10	1.770	1.770	1.660	1.680	1.680	981,100
2023-11-09	1.820	1.820	1.750	1.780	1.780	485,900
2023-11-08	1.830	1.850	1.800	1.810	1.810	338,300
2023-11-07	1.840	1.840	1.800	1.820	1.820	1,191,600
2023-11-06	1.880	1.890	1.780	1.830	1.830	433,900
2023-11-03	1.860	1.920	1.850	1.890	1.890	1,082,400
2023-11-02	1.850	1.870	1.830	1.850	1.850	712,500
2023-11-01	1.870	1.890	1.820	1.840	1.840	805,800
2023-10-31	1.920	1.920	1.850	1.870	1.870	132,700
2023-10-30	1.890	1.890	1.870	1.890	1.890	53,900
2023-10-27	1.860	1.890	1.850	1.880	1.880	42,300

← NewerPage 12 of 21 · 1,209 trading daysOlder →

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.