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
2025-10-16	0.780	0.780	0.750	0.770	0.770	76,000
2025-10-15	0.750	0.770	0.750	0.770	0.770	41,200
2025-10-14	0.760	0.780	0.750	0.750	0.750	185,600
2025-10-10	0.770	0.790	0.750	0.760	0.760	124,000
2025-10-09	0.750	0.780	0.750	0.770	0.770	130,400
2025-10-08	0.750	0.790	0.750	0.770	0.770	66,700
2025-10-07	0.800	0.800	0.750	0.780	0.780	42,202
2025-10-06	0.770	0.800	0.760	0.770	0.770	100,900
2025-10-03	0.810	0.810	0.730	0.800	0.800	554,500
2025-10-02	0.800	0.820	0.790	0.800	0.800	408,800
2025-10-01	0.780	0.910	0.780	0.800	0.800	6,638,601
2025-09-30	0.810	0.830	0.790	0.790	0.790	725,602
2025-09-29	0.840	0.840	0.820	0.820	0.820	494,410
2025-09-26	0.780	0.900	0.780	0.830	0.830	5,835,500
2025-09-25	0.770	0.770	0.760	0.760	0.760	148,200
2025-09-24	0.770	0.770	0.730	0.760	0.760	16,203
2025-09-23	0.750	0.780	0.720	0.770	0.770	9,700
2025-09-22	0.780	0.800	0.700	0.780	0.780	222,202
2025-09-19	0.780	0.780	0.780	0.780	0.780	170,502
2025-09-18	0.790	0.810	0.770	0.780	0.780	188,900
2025-09-17	0.810	0.810	0.780	0.790	0.790	107,800
2025-09-16	0.770	0.800	0.770	0.790	0.790	20,100
2025-09-15	0.780	0.790	0.780	0.780	0.780	9,000
2025-09-12	0.800	0.810	0.780	0.780	0.780	61,600
2025-09-11	0.760	0.800	0.760	0.780	0.780	83,600
2025-09-10	0.800	0.830	0.750	0.750	0.750	241,000
2025-09-09	0.800	0.800	0.750	0.800	0.800	179,101
2025-09-08	0.780	0.840	0.780	0.810	0.810	432,201
2025-09-05	0.740	0.770	0.740	0.770	0.770	137,552
2025-09-04	0.740	0.780	0.740	0.750	0.750	121,658
2025-09-03	0.740	0.780	0.740	0.750	0.750	282,600
2025-09-02	0.730	0.750	0.730	0.730	0.730	24,400
2025-09-01	0.760	0.760	0.740	0.750	0.750	15,900
2025-08-29	0.730	0.740	0.730	0.740	0.740	15,100
2025-08-28	0.750	0.750	0.730	0.730	0.730	35,300
2025-08-27	0.700	0.770	0.700	0.720	0.720	429,700
2025-08-26	0.710	0.730	0.710	0.710	0.710	70,600
2025-08-25	0.720	0.720	0.720	0.720	0.720	85,100
2025-08-22	0.710	0.730	0.710	0.720	0.720	73,500
2025-08-21	0.720	0.720	0.700	0.700	0.700	50,500
2025-08-20	0.710	0.720	0.710	0.710	0.710	100,600
2025-08-19	0.720	0.720	0.700	0.710	0.710	30,800
2025-08-18	0.720	0.730	0.700	0.700	0.700	186,200
2025-08-15	0.720	0.720	0.710	0.710	0.710	42,900
2025-08-14	0.710	0.720	0.710	0.720	0.720	138,500
2025-08-13	0.700	0.730	0.700	0.720	0.720	73,200
2025-08-08	0.710	0.730	0.710	0.710	0.710	38,300
2025-08-07	0.710	0.730	0.700	0.710	0.710	51,700
2025-08-06	0.730	0.730	0.720	0.720	0.720	800
2025-08-05	0.730	0.730	0.700	0.720	0.720	77,700
2025-08-04	0.740	0.740	0.710	0.710	0.710	52,100
2025-08-01	0.740	0.740	0.710	0.710	0.710	206,400
2025-07-31	0.730	0.730	0.720	0.720	0.720	12,700
2025-07-30	0.720	0.720	0.720	0.720	0.720	5,200
2025-07-29	0.730	0.750	0.680	0.700	0.700	277,900
2025-07-25	0.740	0.750	0.740	0.740	0.740	6,000
2025-07-24	0.750	0.750	0.730	0.750	0.750	14,300
2025-07-23	0.720	0.750	0.720	0.750	0.750	62,400
2025-07-22	0.740	0.740	0.730	0.730	0.730	79,900
2025-07-21	0.740	0.750	0.730	0.750	0.750	12,300

← NewerPage 5 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.