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
2026-04-21	0.710	0.710	0.700	0.700	0.700	116,300
2026-04-20	0.710	0.710	0.700	0.700	0.700	106,000
2026-04-17	0.710	0.770	0.700	0.700	0.700	666,901
2026-04-16	0.700	0.710	0.700	0.710	0.710	90,800
2026-04-10	0.690	0.700	0.690	0.700	0.700	72,000
2026-04-09	0.700	0.700	0.690	0.700	0.700	35,400
2026-04-08	0.710	0.710	0.700	0.700	0.700	7,700
2026-04-07	0.700	0.700	0.690	0.690	0.690	86,500
2026-04-03	0.700	0.710	0.690	0.700	0.700	114,700
2026-04-02	0.700	0.700	0.700	0.700	0.700	6,300
2026-04-01	0.710	0.710	0.700	0.700	0.700	3,900
2026-03-31	0.720	0.720	0.700	0.700	0.700	16,100
2026-03-30	0.730	0.730	0.720	0.720	0.720	601
2026-03-27	0.690	0.700	0.690	0.700	0.700	510,500
2026-03-26	0.680	0.700	0.680	0.690	0.690	298,400
2026-03-25	0.720	0.730	0.680	0.680	0.680	10,800
2026-03-24	0.700	0.700	0.700	0.700	0.700	100
2026-03-23	0.690	0.700	0.680	0.700	0.700	10,100
2026-03-20	0.690	0.710	0.690	0.690	0.690	8,600
2026-03-19	0.680	0.690	0.680	0.680	0.680	75,800
2026-03-18	0.680	0.700	0.680	0.700	0.700	1,700
2026-03-17	0.680	0.680	0.680	0.680	0.680	1,700
2026-03-13	0.700	0.700	0.680	0.690	0.690	410,300
2026-03-12	0.690	0.700	0.680	0.700	0.700	365,200
2026-03-11	0.690	0.700	0.690	0.690	0.690	43,001
2026-03-10	0.690	0.700	0.680	0.690	0.690	57,900
2026-03-06	0.690	0.700	0.670	0.690	0.690	26,000
2026-03-05	0.700	0.700	0.680	0.700	0.700	7,200
2026-03-04	0.700	0.700	0.630	0.660	0.660	1,079,042
2026-03-02	0.710	0.710	0.690	0.700	0.700	275,300
2026-02-27	0.710	0.720	0.700	0.720	0.720	366,200
2026-02-26	0.710	0.720	0.710	0.710	0.710	424,000
2026-02-25	0.720	0.720	0.690	0.720	0.720	288,600
2026-02-24	0.710	0.720	0.700	0.710	0.710	552,000
2026-02-23	0.720	0.730	0.710	0.710	0.710	137,300
2026-02-20	0.730	0.740	0.710	0.740	0.740	116,101
2026-02-19	0.730	0.750	0.720	0.730	0.730	98,700
2026-02-18	0.740	0.740	0.730	0.740	0.740	31,200
2026-02-17	0.730	0.750	0.710	0.750	0.750	60,500
2026-02-16	0.720	0.770	0.710	0.750	0.750	271,049
2026-02-13	0.710	0.720	0.710	0.720	0.720	103,301
2026-02-12	0.710	0.720	0.700	0.710	0.710	161,800
2026-02-11	0.710	0.730	0.710	0.710	0.710	15,900
2026-02-10	0.710	0.720	0.710	0.720	0.720	71,802
2026-02-09	0.710	0.720	0.710	0.720	0.720	4,200
2026-02-06	0.710	0.710	0.710	0.710	0.710	1,500
2026-02-05	0.710	0.720	0.700	0.710	0.710	111,000
2026-02-04	0.710	0.710	0.710	0.710	0.710	50,500
2026-02-03	0.710	0.710	0.700	0.700	0.700	238,450
2026-02-02	0.710	0.720	0.700	0.710	0.710	308,250
2026-01-30	0.710	0.720	0.710	0.710	0.710	68,600
2026-01-29	0.700	0.720	0.670	0.710	0.710	555,250
2026-01-28	0.720	0.720	0.710	0.710	0.710	179,000
2026-01-27	0.710	0.720	0.710	0.720	0.720	9,500
2026-01-26	0.710	0.710	0.710	0.710	0.710	99,000
2026-01-23	0.730	0.730	0.710	0.710	0.710	1,300
2026-01-22	0.720	0.720	0.720	0.720	0.720	4,500
2026-01-21	0.740	0.740	0.710	0.720	0.720	25,001
2026-01-20	0.720	0.720	0.710	0.710	0.710	45,500
2026-01-19	0.720	0.720	0.710	0.710	0.710	151,101

← NewerPage 3 of 21 · 1,213 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.