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
2026-01-16	0.720	0.720	0.710	0.710	0.710	200
2026-01-15	0.720	0.720	0.710	0.720	0.720	17,201
2026-01-14	0.710	0.740	0.710	0.710	0.710	1,014,700
2026-01-13	0.710	0.720	0.710	0.710	0.710	575,400
2026-01-12	0.710	0.720	0.710	0.720	0.720	118,725
2026-01-09	0.710	0.720	0.710	0.720	0.720	115,200
2026-01-08	0.710	0.720	0.710	0.720	0.720	11,500
2026-01-07	0.720	0.720	0.710	0.720	0.720	160,201
2026-01-06	0.710	0.710	0.710	0.710	0.710	253,100
2026-01-05	0.720	0.740	0.710	0.710	0.710	229,500
2025-12-30	0.730	0.730	0.710	0.720	0.720	21,300
2025-12-29	0.710	0.730	0.710	0.710	0.710	59,800
2025-12-26	0.710	0.720	0.710	0.710	0.710	24,901
2025-12-25	0.710	0.720	0.710	0.710	0.710	123,850
2025-12-24	0.720	0.720	0.710	0.710	0.710	18,400
2025-12-23	0.710	0.720	0.710	0.710	0.710	124,800
2025-12-22	0.710	0.720	0.700	0.710	0.710	179,300
2025-12-19	0.720	0.720	0.700	0.710	0.710	222,600
2025-12-18	0.710	0.720	0.710	0.710	0.710	708,800
2025-12-17	0.710	0.710	0.710	0.710	0.710	213,900
2025-12-16	0.710	0.710	0.700	0.710	0.710	502,000
2025-12-15	0.720	0.720	0.610	0.700	0.700	823,000
2025-12-12	0.720	0.720	0.710	0.710	0.710	8,600
2025-12-11	0.720	0.720	0.710	0.710	0.710	157,300
2025-12-09	0.710	0.720	0.690	0.710	0.710	1,882,701
2025-12-08	0.740	0.740	0.680	0.700	0.700	550,300
2025-12-04	0.750	0.750	0.730	0.740	0.740	59,201
2025-12-03	0.730	0.740	0.720	0.740	0.740	14,000
2025-12-02	0.730	0.760	0.720	0.730	0.730	302,300
2025-12-01	0.720	0.730	0.700	0.730	0.730	209,000
2025-11-28	0.730	0.730	0.710	0.720	0.720	139,200
2025-11-27	0.710	0.720	0.700	0.710	0.710	23,200
2025-11-26	0.720	0.720	0.700	0.700	0.700	369,000
2025-11-25	0.720	0.730	0.710	0.730	0.730	115,700
2025-11-24	0.740	0.740	0.730	0.730	0.730	4,300
2025-11-21	0.710	0.730	0.700	0.720	0.720	261,500
2025-11-20	0.710	0.720	0.710	0.710	0.710	148,000
2025-11-19	0.710	0.710	0.700	0.710	0.710	110,300
2025-11-18	0.710	0.750	0.700	0.710	0.710	113,600
2025-11-17	0.710	0.710	0.710	0.710	0.710	118,500
2025-11-14	0.720	0.730	0.710	0.720	0.720	95,000
2025-11-13	0.720	0.730	0.710	0.710	0.710	105,400
2025-11-12	0.730	0.740	0.720	0.720	0.720	80,200
2025-11-11	0.730	0.730	0.720	0.730	0.730	146,000
2025-11-10	0.710	0.730	0.700	0.730	0.730	56,300
2025-11-07	0.730	0.730	0.700	0.700	0.700	199,300
2025-11-06	0.740	0.740	0.720	0.720	0.720	131,900
2025-11-05	0.740	0.740	0.720	0.740	0.740	200,200
2025-11-04	0.730	0.740	0.710	0.740	0.740	112,715
2025-11-03	0.740	0.740	0.730	0.730	0.730	39,810
2025-10-31	0.730	0.740	0.730	0.730	0.730	158,600
2025-10-30	0.730	0.760	0.730	0.730	0.730	82,800
2025-10-29	0.750	0.760	0.720	0.730	0.730	403,500
2025-10-28	0.760	0.760	0.750	0.750	0.750	135,000
2025-10-27	0.760	0.770	0.750	0.760	0.760	113,400
2025-10-24	0.760	0.770	0.750	0.760	0.760	124,600
2025-10-22	0.730	0.780	0.730	0.780	0.780	37,900
2025-10-21	0.750	0.760	0.750	0.760	0.760	117,200
2025-10-20	0.780	0.780	0.750	0.760	0.760	80,600

← NewerPage 4 of 4 · 239 trading days

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.