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
2023-04-28	2.980	3.140	2.660	2.720	2.720	15,710,100
2023-04-27	2.804	2.834	2.352	2.473	2.473	36,054,396
2023-04-26	2.804	2.865	2.744	2.834	2.834	12,833,588
2023-04-25	2.804	2.849	2.744	2.774	2.774	11,114,855
2023-04-24	2.714	2.849	2.714	2.819	2.819	12,076,369
2023-04-21	2.729	2.819	2.623	2.714	2.714	15,448,435
2023-04-20	2.834	2.865	2.653	2.729	2.729	19,032,755
2023-04-19	3.030	3.061	2.759	2.819	2.819	32,355,060
2023-04-18	2.985	3.015	2.910	3.000	3.000	32,670,259
2023-04-17	2.518	3.136	2.518	3.015	3.015	91,122,180
2023-04-12	2.457	2.503	2.442	2.503	2.503	1,893,180
2023-04-11	2.473	2.488	2.427	2.442	2.442	570,832
2023-04-10	2.397	2.473	2.397	2.457	2.457	716,359
2023-04-07	2.412	2.427	2.397	2.412	2.412	853,131
2023-04-05	2.533	2.533	2.382	2.427	2.427	3,549,696
2023-04-04	2.578	2.608	2.488	2.533	2.533	2,037,248
2023-04-03	2.608	2.623	2.488	2.608	2.608	2,774,700
2023-03-31	2.759	2.804	2.593	2.608	2.608	4,999,131
2023-03-30	2.729	2.759	2.684	2.744	2.744	4,006,972
2023-03-29	2.638	2.714	2.578	2.714	2.714	5,616,527
2023-03-28	2.533	2.699	2.533	2.623	2.623	11,676,402
2023-03-27	2.397	2.593	2.397	2.548	2.548	11,724,424
2023-03-24	2.442	2.457	2.382	2.397	2.397	3,263,682
2023-03-23	2.322	2.427	2.322	2.427	2.427	3,723,877
2023-03-22	2.427	2.457	2.322	2.337	2.337	7,121,281
2023-03-21	2.367	2.457	2.367	2.427	2.427	5,336,085
2023-03-20	2.322	2.457	2.307	2.352	2.352	14,631,784
2023-03-17	2.352	2.382	2.277	2.307	2.307	5,386,894
2023-03-16	2.292	2.337	2.186	2.307	2.307	6,566,500
2023-03-15	2.171	2.337	2.171	2.307	2.307	8,169,820
2023-03-14	2.246	2.261	2.141	2.171	2.171	9,956,474
2023-03-13	2.427	2.457	2.231	2.292	2.292	8,659,597
2023-03-10	2.457	2.518	2.367	2.442	2.442	12,092,023
2023-03-09	2.684	2.729	2.427	2.473	2.473	12,901,642
2023-03-08	2.608	2.699	2.593	2.653	2.653	9,104,537
2023-03-07	2.382	2.759	2.382	2.699	2.699	29,581,155
2023-03-03	2.533	2.533	2.322	2.382	2.382	13,285,558
2023-03-02	2.608	2.714	2.397	2.518	2.518	16,713,208
2023-03-01	2.623	2.684	2.563	2.638	2.638	3,040,948
2023-02-28	2.759	2.819	2.593	2.608	2.608	8,268,783
2023-02-27	2.895	2.910	2.759	2.774	2.774	6,779,153
2023-02-24	2.910	3.000	2.895	2.895	2.895	15,892,976
2023-02-23	3.000	3.121	2.865	2.925	2.925	37,620,173
2023-02-22	2.910	2.970	2.849	2.895	2.895	9,379,407
2023-02-21	2.729	3.015	2.729	2.910	2.910	20,011,648
2023-02-20	2.699	2.789	2.669	2.744	2.744	5,775,187
2023-02-17	2.744	2.804	2.684	2.714	2.714	4,539,334
2023-02-16	2.759	2.895	2.729	2.789	2.789	6,879,841
2023-02-15	2.804	2.895	2.744	2.744	2.744	8,256,711
2023-02-14	2.910	2.970	2.563	2.804	2.804	42,762,842
2023-02-13	3.166	3.196	2.985	2.985	2.985	19,259,204
2023-02-10	3.166	3.241	3.136	3.151	3.151	11,437,350
2023-02-09	3.166	3.226	3.151	3.166	3.166	9,922,381
2023-02-08	3.317	3.347	3.166	3.166	3.166	28,928,737
2023-02-07	3.166	3.377	3.121	3.332	3.332	56,106,373
2023-02-06	3.181	3.196	3.121	3.151	3.151	11,475,290
2023-02-03	3.347	3.347	3.106	3.181	3.181	34,314,703
2023-02-02	3.241	3.362	3.196	3.317	3.317	38,092,175
2023-02-01	3.151	3.272	3.151	3.226	3.226	22,300,285
2023-01-31	3.136	3.257	3.121	3.166	3.166	38,213,558

← NewerPage 15 of 21 · 1,214 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.