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
2022-02-01	0.935	0.950	0.935	0.942	0.942	55,584
2022-01-31	0.972	0.972	0.927	0.935	0.935	117,403
2022-01-28	0.920	0.950	0.920	0.927	0.927	93,524
2022-01-27	0.935	0.950	0.920	0.920	0.920	744,749
2022-01-26	0.957	1.025	0.935	0.935	0.935	4,482,423
2022-01-25	0.965	0.972	0.950	0.965	0.965	504,105
2022-01-24	0.972	1.033	0.972	0.972	0.972	1,473,180
2022-01-21	0.965	0.980	0.965	0.972	0.972	588,476
2022-01-20	0.980	0.995	0.965	0.965	0.965	378,078
2022-01-19	0.995	1.003	0.980	0.995	0.995	571,363
2022-01-18	1.003	1.025	0.995	0.995	0.995	543,106
2022-01-17	0.988	1.010	0.988	0.995	0.995	220,744
2022-01-14	1.003	1.010	0.980	0.988	0.988	338,811
2022-01-13	1.003	1.010	0.980	1.003	1.003	822,885
2022-01-12	1.003	1.018	0.980	0.988	0.988	316,790
2022-01-11	0.995	0.995	0.972	0.972	0.972	358,179
2022-01-10	0.980	1.003	0.980	0.995	0.995	65,931
2022-01-07	1.003	1.018	0.980	0.980	0.980	187,314
2022-01-06	1.010	1.010	0.988	1.003	1.003	120,719
2022-01-05	0.980	1.025	0.980	1.010	1.010	742,095
2022-01-04	0.980	0.995	0.965	0.988	0.988	140,751
2021-12-30	0.957	0.980	0.957	0.965	0.965	122,311
2021-12-29	0.957	0.972	0.957	0.972	0.972	166,089
2021-12-28	0.957	0.980	0.957	0.957	0.957	289,727
2021-12-27	0.988	0.988	0.950	0.957	0.957	545,096
2021-12-24	0.988	1.003	0.980	0.980	0.980	45,900
2021-12-23	0.995	1.010	0.988	0.995	0.995	541,249
2021-12-22	1.010	1.018	0.950	0.995	0.995	1,360,685
2021-12-21	1.033	1.048	1.018	1.018	1.018	1,029,435
2021-12-20	1.108	1.116	1.025	1.033	1.033	2,196,969
2021-12-17	1.093	1.123	1.078	1.093	1.093	1,736,509
2021-12-16	1.108	1.116	1.078	1.093	1.093	4,923,913
2021-12-15	1.010	1.214	1.010	1.123	1.123	45,233,621
2021-12-14	0.942	1.018	0.942	1.018	1.018	2,928,718
2021-12-13	0.942	0.957	0.942	0.942	0.942	55,451
2021-12-09	0.957	0.957	0.935	0.942	0.942	143,537
2021-12-08	0.935	0.950	0.912	0.950	0.950	902,878
2021-12-07	0.927	0.935	0.912	0.935	0.935	81,320
2021-12-03	0.935	0.935	0.912	0.927	0.927	55,849
2021-12-02	0.905	0.927	0.905	0.927	0.927	67,788
2021-12-01	0.905	0.912	0.905	0.905	0.905	520,554
2021-11-30	0.905	0.920	0.897	0.905	0.905	874,357
2021-11-29	0.897	0.905	0.897	0.905	0.905	47,492
2021-11-26	0.912	0.935	0.905	0.905	0.905	918,797
2021-11-25	0.920	0.927	0.912	0.920	0.920	215,836
2021-11-24	0.912	0.935	0.897	0.920	0.920	1,167,003
2021-11-23	0.935	0.935	0.920	0.920	0.920	105,066
2021-11-22	0.920	0.942	0.912	0.920	0.920	219,551
2021-11-19	0.935	0.942	0.927	0.935	0.935	378,742
2021-11-18	0.927	0.942	0.920	0.935	0.935	650,428
2021-11-17	0.950	0.957	0.935	0.942	0.942	365,343
2021-11-16	0.927	0.950	0.927	0.935	0.935	317,453
2021-11-15	0.920	0.920	0.905	0.920	0.920	457,143
2021-11-12	0.920	0.935	0.905	0.935	0.935	995,607
2021-11-11	0.912	0.920	0.890	0.905	0.905	388,691
2021-11-10	0.905	0.920	0.905	0.912	0.912	636,499
2021-11-09	0.890	0.905	0.890	0.897	0.897	333,505
2021-11-08	0.935	0.950	0.882	0.897	0.897	2,482,319
2021-11-05	0.942	0.942	0.912	0.942	0.942	499,462
2021-11-04	0.935	0.950	0.920	0.942	0.942	375,956

← NewerPage 20 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.