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
2022-05-05	0.859	0.882	0.859	0.859	0.859	181,875
2022-05-03	0.897	0.897	0.859	0.859	0.859	106,923
2022-04-29	0.890	0.890	0.867	0.874	0.874	127,220
2022-04-28	0.867	0.897	0.867	0.897	0.897	84,371
2022-04-27	0.859	0.935	0.852	0.867	0.867	4,044,913
2022-04-26	0.874	0.890	0.829	0.859	0.859	488,053
2022-04-25	0.874	0.905	0.867	0.882	0.882	505,431
2022-04-22	0.897	0.912	0.897	0.912	0.912	2,918
2022-04-21	0.920	0.957	0.897	0.920	0.920	188,508
2022-04-20	0.897	0.905	0.882	0.905	0.905	1,449,832
2022-04-19	0.912	0.927	0.897	0.897	0.897	558,760
2022-04-18	0.882	0.927	0.882	0.897	0.897	669,796
2022-04-12	0.867	0.890	0.867	0.882	0.882	63,411
2022-04-11	0.935	0.935	0.867	0.867	0.867	870,775
2022-04-08	0.942	0.950	0.905	0.905	0.905	185,059
2022-04-07	0.942	0.957	0.905	0.942	0.942	53,461
2022-04-05	0.920	0.920	0.897	0.920	0.920	37,542
2022-04-04	0.897	0.942	0.897	0.912	0.912	39,532
2022-04-01	0.912	0.912	0.897	0.912	0.912	37,542
2022-03-31	0.905	0.935	0.897	0.912	0.912	761,331
2022-03-30	0.897	0.935	0.897	0.935	0.935	243,562
2022-03-29	0.927	0.927	0.920	0.920	0.920	48,420
2022-03-28	0.912	0.965	0.912	0.927	0.927	47,094
2022-03-25	0.890	0.920	0.890	0.912	0.912	45,236
2022-03-24	0.912	0.912	0.890	0.890	0.890	154,282
2022-03-23	0.890	0.920	0.882	0.912	0.912	636,897
2022-03-22	0.912	0.912	0.905	0.912	0.912	1,459
2022-03-21	0.905	0.905	0.905	0.905	0.905	24,011
2022-03-18	0.935	0.935	0.897	0.905	0.905	341,730
2022-03-17	0.927	0.927	0.890	0.905	0.905	113,821
2022-03-16	0.897	0.920	0.882	0.912	0.912	15,919
2022-03-15	0.912	0.920	0.890	0.890	0.890	40,593
2022-03-14	0.920	0.920	0.912	0.912	0.912	32,634
2022-03-11	0.950	0.950	0.912	0.920	0.920	85,565
2022-03-10	0.905	0.965	0.905	0.942	0.942	18,704
2022-03-09	0.874	0.942	0.874	0.920	0.920	187,447
2022-03-08	0.882	0.882	0.852	0.852	0.852	569,240
2022-03-07	0.905	0.935	0.882	0.882	0.882	392,804
2022-03-04	0.935	0.935	0.897	0.897	0.897	274,604
2022-03-03	0.912	0.927	0.897	0.912	0.912	302,330
2022-03-02	0.942	0.942	0.905	0.920	0.920	86,759
2022-03-01	0.905	0.920	0.905	0.905	0.905	112,495
2022-02-28	0.920	0.920	0.890	0.905	0.905	416,815
2022-02-25	0.912	0.935	0.905	0.927	0.927	107,453
2022-02-24	0.927	0.935	0.882	0.912	0.912	837,477
2022-02-23	0.942	0.965	0.927	0.935	0.935	318,382
2022-02-22	0.942	0.950	0.935	0.942	0.942	318,249
2022-02-21	0.942	0.965	0.942	0.950	0.950	179,355
2022-02-18	0.950	0.965	0.935	0.965	0.965	168,211
2022-02-17	0.965	0.965	0.942	0.957	0.957	336,025
2022-02-15	0.927	0.965	0.927	0.957	0.957	344,383
2022-02-14	0.957	0.957	0.927	0.927	0.927	1,140,338
2022-02-11	0.965	0.980	0.957	0.965	0.965	88,616
2022-02-10	0.995	0.995	0.965	0.965	0.965	680,409
2022-02-09	0.980	1.010	0.980	0.980	0.980	2,565,629
2022-02-08	0.957	0.995	0.950	0.980	0.980	1,189,953
2022-02-07	0.965	0.965	0.950	0.957	0.957	229,367
2022-02-04	0.950	0.965	0.942	0.965	0.965	27,593
2022-02-03	0.957	0.965	0.942	0.950	0.950	597,364
2022-02-02	0.935	0.950	0.935	0.942	0.942	189,437

← NewerPage 19 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.