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
2023-07-27	2.180	2.240	2.160	2.160	2.160	790,300
2023-07-26	2.200	2.220	2.160	2.160	2.160	287,300
2023-07-25	2.240	2.260	2.160	2.200	2.200	616,400
2023-07-24	2.240	2.320	2.220	2.220	2.220	295,300
2023-07-21	2.320	2.340	2.240	2.240	2.240	588,100
2023-07-20	2.380	2.380	2.300	2.300	2.300	818,900
2023-07-19	2.360	2.380	2.340	2.340	2.340	909,600
2023-07-18	2.400	2.460	2.360	2.360	2.360	1,748,900
2023-07-17	2.380	2.420	2.340	2.380	2.380	2,176,000
2023-07-14	2.460	2.500	2.340	2.360	2.360	3,207,400
2023-07-13	2.280	2.680	2.280	2.440	2.440	14,931,800
2023-07-12	2.360	2.360	2.260	2.280	2.280	557,900
2023-07-11	2.400	2.460	2.360	2.360	2.360	645,000
2023-07-10	2.400	2.480	2.300	2.380	2.380	1,719,700
2023-07-07	2.400	2.420	2.340	2.380	2.380	362,400
2023-07-06	2.440	2.480	2.360	2.380	2.380	617,200
2023-07-05	2.540	2.540	2.380	2.380	2.380	1,087,900
2023-07-04	2.440	2.520	2.380	2.500	2.500	1,167,100
2023-07-03	2.480	2.520	2.380	2.400	2.400	701,000
2023-06-30	2.520	2.560	2.460	2.460	2.460	1,514,200
2023-06-29	2.500	2.640	2.460	2.500	2.500	5,821,000
2023-06-28	2.320	2.740	2.320	2.460	2.460	15,661,700
2023-06-27	2.140	2.400	2.100	2.300	2.300	2,198,400
2023-06-26	2.280	2.280	2.100	2.100	2.100	900,800
2023-06-23	2.260	2.320	2.200	2.320	2.320	540,500
2023-06-22	2.360	2.380	2.180	2.300	2.300	726,700
2023-06-21	2.540	2.540	2.220	2.360	2.360	2,210,400
2023-06-20	2.540	2.560	2.500	2.500	2.500	788,700
2023-06-19	2.680	2.680	2.480	2.520	2.520	2,085,200
2023-06-16	2.640	2.680	2.640	2.660	2.660	439,200
2023-06-15	2.740	2.760	2.680	2.680	2.680	675,800
2023-06-14	2.780	2.800	2.720	2.740	2.740	538,000
2023-06-13	2.840	2.860	2.740	2.800	2.800	1,509,600
2023-06-12	2.940	2.940	2.800	2.840	2.840	3,672,900
2023-06-09	2.900	2.940	2.840	2.880	2.880	1,439,400
2023-06-08	2.620	3.020	2.620	2.900	2.900	7,596,300
2023-06-07	2.620	2.660	2.560	2.620	2.620	690,600
2023-06-06	2.700	2.700	2.640	2.640	2.640	440,600
2023-06-02	2.720	2.740	2.640	2.680	2.680	1,066,600
2023-06-01	2.780	2.880	2.740	2.740	2.740	601,200
2023-05-31	2.760	2.860	2.700	2.800	2.800	641,700
2023-05-30	2.780	2.860	2.740	2.780	2.780	691,600
2023-05-29	2.800	2.800	2.720	2.740	2.740	659,700
2023-05-26	2.760	2.820	2.720	2.800	2.800	518,700
2023-05-25	2.820	2.840	2.720	2.740	2.740	699,100
2023-05-24	2.700	2.900	2.640	2.800	2.800	2,279,500
2023-05-23	2.720	2.720	2.640	2.680	2.680	922,700
2023-05-22	2.640	2.800	2.560	2.720	2.720	1,444,500
2023-05-19	2.660	2.680	2.620	2.660	2.660	629,700
2023-05-18	2.700	2.760	2.640	2.640	2.640	620,700
2023-05-17	2.820	2.900	2.620	2.700	2.700	2,300,000
2023-05-16	2.900	2.900	2.740	2.800	2.800	985,200
2023-05-15	3.060	3.060	2.880	2.880	2.880	1,674,600
2023-05-12	3.100	3.140	2.960	2.980	2.980	1,383,700
2023-05-11	3.080	3.120	3.060	3.060	3.060	633,400
2023-05-10	3.060	3.160	3.060	3.080	3.080	1,195,200
2023-05-09	3.080	3.200	3.060	3.060	3.060	3,178,300
2023-05-08	3.020	3.140	2.940	3.060	3.060	2,772,900
2023-05-03	2.920	3.120	2.860	3.020	3.020	11,718,700
2023-05-02	2.700	2.960	2.660	2.840	2.840	5,841,400

← NewerPage 14 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.