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
2023-10-26	1.920	1.920	1.840	1.860	1.860	885,200
2023-10-25	1.970	1.970	1.900	1.910	1.910	148,700
2023-10-24	1.930	1.930	1.880	1.900	1.900	336,400
2023-10-20	2.000	2.020	1.900	1.910	1.910	419,900
2023-10-19	1.980	2.000	1.880	2.000	2.000	541,100
2023-10-18	2.000	2.020	1.950	1.990	1.990	635,500
2023-10-17	2.020	2.020	1.980	1.980	1.980	128,400
2023-10-16	2.020	2.040	1.950	1.960	1.960	204,000
2023-10-12	2.080	2.080	2.000	2.000	2.000	740,200
2023-10-11	1.930	2.080	1.930	2.060	2.060	665,500
2023-10-10	1.980	2.000	1.900	1.930	1.930	624,600
2023-10-09	1.980	1.980	1.920	1.940	1.940	385,600
2023-10-06	2.000	2.020	1.960	2.000	2.000	348,300
2023-10-05	2.040	2.040	1.990	1.990	1.990	520,900
2023-10-04	2.000	2.060	2.000	2.020	2.020	440,800
2023-10-03	2.060	2.060	1.990	2.000	2.000	551,500
2023-10-02	2.060	2.140	2.040	2.040	2.040	645,100
2023-09-29	2.100	2.120	2.040	2.060	2.060	824,100
2023-09-28	2.060	2.480	2.040	2.060	2.060	5,382,600
2023-09-27	2.100	2.100	2.000	2.080	2.080	408,100
2023-09-26	2.260	2.280	2.120	2.140	2.140	454,200
2023-09-25	2.240	2.260	2.220	2.220	2.220	216,900
2023-09-22	2.300	2.300	2.260	2.260	2.260	115,600
2023-09-21	2.280	2.300	2.220	2.260	2.260	224,000
2023-09-20	2.340	2.360	2.260	2.280	2.280	387,900
2023-09-19	2.340	2.400	2.300	2.340	2.340	566,300
2023-09-18	2.360	2.380	2.320	2.340	2.340	308,800
2023-09-15	2.380	2.380	2.320	2.380	2.380	651,600
2023-09-14	2.380	2.400	2.360	2.380	2.380	82,500
2023-09-13	2.400	2.400	2.340	2.360	2.360	406,000
2023-09-12	2.360	2.500	2.360	2.400	2.400	471,700
2023-09-11	2.400	2.440	2.360	2.360	2.360	322,000
2023-09-08	2.460	2.460	2.380	2.400	2.400	421,100
2023-09-07	2.440	2.500	2.340	2.400	2.400	538,500
2023-09-06	2.460	2.480	2.340	2.420	2.420	827,400
2023-09-05	2.500	2.540	2.440	2.460	2.460	1,023,600
2023-09-04	2.360	2.600	2.340	2.520	2.520	3,541,000
2023-09-01	2.480	2.480	2.340	2.340	2.340	871,700
2023-08-31	2.340	2.500	2.320	2.420	2.420	2,490,200
2023-08-30	2.300	2.380	2.260	2.300	2.300	2,309,300
2023-08-29	2.280	2.340	2.220	2.280	2.280	2,589,900
2023-08-28	2.220	2.320	2.140	2.240	2.240	1,388,200
2023-08-25	2.180	2.280	2.120	2.200	2.200	1,576,600
2023-08-24	2.040	2.200	2.040	2.160	2.160	1,574,100
2023-08-23	2.020	2.180	2.000	2.100	2.100	1,894,300
2023-08-22	2.040	2.040	1.990	1.990	1.990	276,200
2023-08-21	2.000	2.040	1.990	2.020	2.020	312,700
2023-08-18	2.020	2.040	1.990	2.000	2.000	265,600
2023-08-17	1.970	2.060	1.970	2.000	2.000	1,234,700
2023-08-16	2.060	2.060	1.760	1.960	1.960	802,000
2023-08-15	2.040	2.060	2.040	2.040	2.040	663,200
2023-08-11	2.080	2.120	2.080	2.080	2.080	179,400
2023-08-10	2.140	2.140	2.080	2.100	2.100	1,265,600
2023-08-09	2.180	2.180	2.120	2.160	2.160	678,700
2023-08-08	2.120	2.380	2.100	2.180	2.180	3,772,000
2023-08-07	2.120	2.140	2.020	2.080	2.080	893,500
2023-08-04	2.100	2.120	2.080	2.100	2.100	135,400
2023-08-03	2.160	2.160	2.060	2.100	2.100	184,600
2023-08-02	2.140	2.180	2.100	2.120	2.120	580,300
2023-07-31	2.080	2.140	2.080	2.140	2.140	189,000

← NewerPage 13 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.