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
2022-08-04	0.965	0.965	0.942	0.965	0.965	591,925
2022-08-03	0.988	0.988	0.942	0.972	0.972	1,457,925
2022-08-02	1.003	1.010	0.972	0.980	0.980	852,070
2022-08-01	0.972	0.995	0.972	0.988	0.988	542,708
2022-07-27	1.025	1.033	0.972	0.988	0.988	1,248,058
2022-07-26	1.010	1.048	1.010	1.025	1.025	689,960
2022-07-25	1.025	1.025	0.995	1.010	1.010	616,732
2022-07-22	1.018	1.018	0.995	1.003	1.003	551,729
2022-07-21	1.025	1.025	0.988	1.003	1.003	738,779
2022-07-20	1.040	1.055	0.972	1.018	1.018	2,445,573
2022-07-19	0.965	1.070	0.950	1.033	1.033	9,087,822
2022-07-18	0.927	1.003	0.927	0.965	0.965	2,257,595
2022-07-15	1.003	1.003	0.920	0.927	0.927	2,321,006
2022-07-14	1.018	1.018	0.957	1.003	1.003	5,553,116
2022-07-12	0.942	1.153	0.935	1.070	1.070	103,366,231
2022-07-11	0.935	0.965	0.905	0.927	0.927	3,624,914
2022-07-08	0.965	1.040	0.927	0.935	0.935	11,569,876
2022-07-07	0.867	1.108	0.867	0.980	0.980	57,348,196
2022-07-06	0.844	0.882	0.837	0.859	0.859	1,295,284
2022-07-05	0.822	0.874	0.814	0.852	0.852	124,567
2022-07-04	0.882	0.882	0.844	0.874	0.874	78,136
2022-07-01	0.859	0.882	0.844	0.882	0.882	251,919
2022-06-30	0.912	0.912	0.874	0.874	0.874	811,078
2022-06-29	0.844	0.972	0.844	0.897	0.897	2,317,955
2022-06-28	0.844	0.852	0.829	0.837	0.837	92,994
2022-06-27	0.837	0.844	0.822	0.837	0.837	83,575
2022-06-24	0.859	0.859	0.829	0.837	0.837	96,575
2022-06-23	0.844	0.844	0.829	0.829	0.829	253,777
2022-06-22	0.852	0.859	0.837	0.852	0.852	82,248
2022-06-21	0.867	0.890	0.837	0.867	0.867	209,468
2022-06-20	0.852	0.867	0.852	0.859	0.859	169,538
2022-06-17	0.844	0.890	0.837	0.874	0.874	177,630
2022-06-16	0.897	0.897	0.859	0.874	0.874	341,995
2022-06-15	0.867	0.905	0.859	0.874	0.874	437,908
2022-06-14	0.859	0.882	0.852	0.874	0.874	628,937
2022-06-13	0.897	0.897	0.874	0.874	0.874	307,636
2022-06-10	0.905	0.912	0.882	0.905	0.905	919,461
2022-06-09	0.935	0.950	0.912	0.912	0.912	629,070
2022-06-08	0.935	0.965	0.927	0.927	0.927	903,409
2022-06-07	0.935	0.965	0.912	0.935	0.935	2,240,349
2022-06-06	0.920	0.942	0.905	0.927	0.927	1,829,901
2022-06-02	0.972	0.995	0.912	0.920	0.920	4,062,822
2022-06-01	0.957	1.078	0.942	0.988	0.988	20,764,887
2022-05-31	0.912	1.003	0.897	0.957	0.957	5,811,138
2022-05-30	0.882	0.912	0.874	0.905	0.905	812,537
2022-05-27	0.859	0.897	0.859	0.867	0.867	30,511
2022-05-26	0.867	0.867	0.829	0.867	0.867	108,382
2022-05-25	0.882	0.882	0.867	0.867	0.867	37,409
2022-05-24	0.897	0.912	0.867	0.882	0.882	617,926
2022-05-23	0.897	0.897	0.852	0.874	0.874	314,800
2022-05-20	0.844	0.859	0.837	0.852	0.852	58,237
2022-05-19	0.874	0.882	0.844	0.844	0.844	220,214
2022-05-18	0.844	0.890	0.844	0.844	0.844	63,809
2022-05-17	0.852	0.859	0.837	0.859	0.859	83,177
2022-05-13	0.814	0.859	0.814	0.852	0.852	103,872
2022-05-12	0.897	0.897	0.814	0.844	0.844	378,609
2022-05-11	0.852	0.859	0.837	0.859	0.859	560,617
2022-05-10	0.837	0.882	0.837	0.867	0.867	462,848
2022-05-09	0.867	0.867	0.837	0.837	0.837	185,988
2022-05-06	0.852	0.867	0.852	0.852	0.852	102,943

← NewerPage 18 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.