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
2023-01-30	3.226	3.498	3.106	3.151	3.151	141,473,530
2023-01-27	3.422	3.437	3.181	3.211	3.211	83,035,007
2023-01-26	2.895	3.392	2.880	3.317	3.317	128,987,243
2023-01-25	2.865	2.925	2.789	2.895	2.895	16,106,292
2023-01-24	2.910	2.985	2.865	2.865	2.865	20,345,551
2023-01-23	3.015	3.045	2.895	2.895	2.895	44,806,988
2023-01-20	3.030	3.061	2.910	2.940	2.940	45,611,301
2023-01-19	2.940	3.045	2.865	3.015	3.015	79,806,877
2023-01-18	3.121	3.257	2.865	2.895	2.895	200,336,695
2023-01-17	2.940	3.136	2.714	3.076	3.076	309,615,019
2023-01-16	2.081	2.714	2.081	2.714	2.714	159,987,720
2023-01-13	2.005	2.096	1.945	2.096	2.096	44,727,260
2023-01-12	1.930	2.065	1.900	2.035	2.035	17,190,251
2023-01-11	2.005	2.005	1.915	1.915	1.915	8,060,508
2023-01-10	1.960	2.020	1.930	1.990	1.990	7,535,310
2023-01-09	2.111	2.126	1.915	1.960	1.960	41,252,251
2023-01-06	1.870	1.930	1.854	1.915	1.915	4,119,733
2023-01-05	1.870	1.900	1.824	1.870	1.870	2,832,275
2023-01-04	1.900	1.900	1.854	1.885	1.885	1,862,403
2023-01-03	1.915	1.945	1.854	1.885	1.885	4,442,758
2022-12-30	1.900	1.930	1.900	1.900	1.900	3,871,792
2022-12-29	1.930	1.945	1.870	1.885	1.885	7,955,840
2022-12-28	1.885	1.930	1.854	1.915	1.915	6,510,120
2022-12-27	1.870	1.870	1.794	1.854	1.854	3,805,728
2022-12-26	1.779	1.854	1.779	1.839	1.839	2,760,904
2022-12-23	1.809	1.854	1.749	1.764	1.764	3,952,449
2022-12-22	1.854	1.915	1.809	1.809	1.809	9,592,325
2022-12-21	1.809	1.885	1.809	1.839	1.839	6,623,013
2022-12-20	1.915	1.930	1.839	1.854	1.854	8,918,548
2022-12-19	2.005	2.035	1.915	1.945	1.945	10,923,030
2022-12-16	1.975	2.065	1.960	1.975	1.975	11,239,289
2022-12-15	2.096	2.156	2.020	2.020	2.020	22,612,034
2022-12-14	2.020	2.141	1.900	2.111	2.111	41,072,763
2022-12-13	2.111	2.171	1.975	2.065	2.065	61,584,271
2022-12-09	1.870	1.960	1.719	1.960	1.960	59,641,079
2022-12-08	1.628	1.870	1.628	1.870	1.870	36,752,051
2022-12-07	1.689	1.689	1.628	1.628	1.628	3,897,926
2022-12-06	1.704	1.704	1.658	1.674	1.674	1,936,559
2022-12-02	1.689	1.734	1.613	1.689	1.689	7,405,039
2022-12-01	1.689	1.719	1.643	1.658	1.658	4,071,445
2022-11-30	1.749	1.749	1.658	1.658	1.658	6,634,023
2022-11-29	1.643	1.779	1.628	1.704	1.704	16,876,512
2022-11-28	1.689	1.689	1.628	1.643	1.643	1,647,362
2022-11-25	1.643	1.719	1.553	1.628	1.628	5,988,238
2022-11-24	1.583	1.689	1.553	1.643	1.643	8,486,742
2022-11-23	1.447	1.583	1.447	1.553	1.553	4,409,328
2022-11-22	1.568	1.568	1.440	1.455	1.455	5,824,669
2022-11-21	1.613	1.658	1.508	1.538	1.538	6,418,717
2022-11-18	1.674	1.689	1.598	1.628	1.628	3,187,271
2022-11-17	1.674	1.704	1.643	1.658	1.658	2,391,183
2022-11-16	1.568	1.658	1.538	1.643	1.643	3,522,633
2022-11-15	1.500	1.598	1.470	1.568	1.568	3,414,914
2022-11-14	1.734	1.734	1.508	1.523	1.523	12,226,141
2022-11-11	1.749	1.764	1.689	1.689	1.689	3,649,058
2022-11-10	1.749	1.779	1.734	1.734	1.734	4,638,563
2022-11-09	1.719	1.764	1.704	1.749	1.749	6,142,653
2022-11-08	1.885	1.945	1.734	1.734	1.734	41,997,796
2022-11-07	1.719	1.794	1.719	1.734	1.734	1,523,193
2022-11-04	1.674	1.764	1.658	1.719	1.719	4,616,011
2022-11-03	1.689	1.900	1.643	1.674	1.674	23,512,658

← NewerPage 16 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.