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
2022-11-02	1.794	1.809	1.689	1.689	1.689	5,181,935
2022-11-01	1.779	1.809	1.764	1.794	1.794	5,669,458
2022-10-31	1.809	1.824	1.734	1.779	1.779	3,755,318
2022-10-28	1.764	1.809	1.689	1.779	1.779	7,829,416
2022-10-27	1.643	1.854	1.643	1.794	1.794	23,628,071
2022-10-26	1.704	1.749	1.598	1.643	1.643	11,079,302
2022-10-25	1.508	1.689	1.508	1.689	1.689	18,342,927
2022-10-21	1.523	1.538	1.508	1.508	1.508	1,331,368
2022-10-20	1.485	1.583	1.447	1.523	1.523	5,979,217
2022-10-19	1.523	1.523	1.440	1.485	1.485	5,236,591
2022-10-18	1.523	1.568	1.478	1.508	1.508	7,872,000
2022-10-17	1.364	1.553	1.327	1.523	1.523	16,992,058
2022-10-12	1.349	1.387	1.312	1.364	1.364	23,743,618
2022-10-11	1.485	1.674	1.380	1.387	1.387	172,342,144
2022-10-10	1.289	1.455	1.274	1.455	1.455	112,642,429
2022-10-07	1.304	1.304	1.259	1.274	1.274	1,135,032
2022-10-06	1.304	1.327	1.259	1.274	1.274	12,485,490
2022-10-05	1.342	1.372	1.289	1.304	1.304	18,743,160
2022-10-04	1.304	1.334	1.282	1.334	1.334	6,699,424
2022-10-03	1.282	1.387	1.251	1.297	1.297	8,212,270
2022-09-30	1.297	1.297	1.251	1.282	1.282	971,198
2022-09-29	1.214	1.282	1.214	1.274	1.274	3,967,174
2022-09-28	1.191	1.274	1.176	1.229	1.229	2,347,405
2022-09-27	1.289	1.289	1.206	1.214	1.214	3,553,808
2022-09-26	1.282	1.319	1.229	1.289	1.289	8,564,348
2022-09-23	1.214	1.274	1.206	1.266	1.266	5,637,089
2022-09-22	1.153	1.229	1.138	1.214	1.214	3,328,155
2022-09-21	1.251	1.251	1.206	1.206	1.206	1,615,657
2022-09-20	1.251	1.266	1.214	1.236	1.236	3,067,877
2022-09-19	1.319	1.319	1.229	1.251	1.251	4,070,118
2022-09-16	1.349	1.349	1.266	1.297	1.297	6,753,682
2022-09-15	1.342	1.402	1.259	1.349	1.349	20,391,186
2022-09-14	1.161	1.500	1.123	1.357	1.357	152,362,069
2022-09-13	1.048	1.236	1.048	1.168	1.168	35,795,313
2022-09-12	1.048	1.070	1.033	1.040	1.040	7,383,017
2022-09-09	1.010	1.048	1.003	1.033	1.033	3,604,617
2022-09-08	1.025	1.025	1.010	1.025	1.025	574,281
2022-09-07	1.048	1.048	1.018	1.025	1.025	461,521
2022-09-06	1.025	1.048	1.010	1.025	1.025	1,729,743
2022-09-05	1.025	1.078	1.010	1.018	1.018	5,013,325
2022-09-02	1.033	1.055	1.018	1.040	1.040	1,713,294
2022-09-01	1.018	1.040	1.018	1.040	1.040	483,410
2022-08-31	1.048	1.055	1.018	1.033	1.033	1,705,600
2022-08-30	1.018	1.048	1.018	1.040	1.040	2,505,535
2022-08-29	0.980	1.025	0.980	1.018	1.018	2,732,913
2022-08-26	1.010	1.040	1.003	1.010	1.010	2,759,710
2022-08-25	0.957	1.018	0.957	1.010	1.010	12,196,160
2022-08-24	0.972	0.972	0.957	0.957	0.957	1,438,954
2022-08-23	0.957	0.972	0.950	0.972	0.972	1,410,963
2022-08-22	0.965	1.010	0.957	0.957	0.957	1,950,091
2022-08-19	0.957	0.988	0.957	0.972	0.972	2,196,571
2022-08-18	0.950	1.010	0.950	0.965	0.965	2,228,542
2022-08-17	0.965	0.965	0.950	0.950	0.950	437,908
2022-08-16	1.040	1.040	0.935	0.950	0.950	4,962,649
2022-08-15	0.988	1.033	0.980	1.018	1.018	1,151,216
2022-08-11	1.025	1.048	0.988	0.995	0.995	716,625
2022-08-10	1.063	1.070	1.010	1.010	1.010	4,972,466
2022-08-09	0.980	1.033	0.980	1.033	1.033	3,135,003
2022-08-08	0.980	1.003	0.965	0.988	0.988	1,878,985
2022-08-05	0.965	0.972	0.950	0.965	0.965	386,171

← NewerPage 17 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.