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
2025-07-18	0.740	0.790	0.730	0.760	0.760	250,600
2025-07-17	0.740	0.740	0.740	0.740	0.740	300
2025-07-16	0.730	0.740	0.720	0.730	0.730	42,800
2025-07-15	0.750	0.770	0.730	0.730	0.730	88,200
2025-07-14	0.740	0.740	0.730	0.730	0.730	16,300
2025-07-11	0.730	0.740	0.710	0.740	0.740	71,800
2025-07-09	0.720	0.740	0.720	0.740	0.740	300
2025-07-08	0.730	0.740	0.720	0.740	0.740	47,800
2025-07-07	0.720	0.740	0.720	0.740	0.740	13,100
2025-07-04	0.720	0.820	0.710	0.720	0.720	414,100
2025-07-03	0.720	0.740	0.710	0.720	0.720	42,700
2025-07-02	0.710	0.720	0.700	0.710	0.710	32,600
2025-07-01	0.700	0.710	0.700	0.710	0.710	104,100
2025-06-30	0.710	0.710	0.700	0.710	0.710	64,000
2025-06-27	0.710	0.720	0.690	0.710	0.710	274,900
2025-06-26	0.710	0.730	0.710	0.730	0.730	63,900
2025-06-25	0.710	0.710	0.690	0.710	0.710	136,000
2025-06-24	0.730	0.730	0.710	0.720	0.720	4,500
2025-06-23	0.700	0.750	0.680	0.710	0.710	602,100
2025-06-20	0.700	0.720	0.700	0.720	0.720	408,700
2025-06-19	0.690	0.710	0.690	0.710	0.710	117,300
2025-06-18	0.720	0.720	0.710	0.720	0.720	25,900
2025-06-17	0.710	0.710	0.700	0.710	0.710	56,100
2025-06-16	0.720	0.720	0.720	0.720	0.720	44,300
2025-06-13	0.720	0.730	0.700	0.730	0.730	195,200
2025-06-12	0.710	0.720	0.710	0.720	0.720	70,000
2025-06-11	0.700	0.710	0.700	0.710	0.710	43,700
2025-06-10	0.700	0.720	0.700	0.710	0.710	18,600
2025-06-09	0.710	0.720	0.700	0.720	0.720	61,600
2025-06-06	0.700	0.710	0.680	0.710	0.710	115,300
2025-06-05	0.700	0.710	0.700	0.710	0.710	66,200
2025-06-04	0.700	0.720	0.650	0.720	0.720	158,900
2025-05-30	0.720	0.720	0.690	0.710	0.710	156,300
2025-05-29	0.720	0.720	0.690	0.690	0.690	168,200
2025-05-28	0.700	0.740	0.690	0.720	0.720	189,300
2025-05-27	0.720	0.730	0.700	0.700	0.700	209,800
2025-05-26	0.710	0.730	0.710	0.720	0.720	53,700
2025-05-23	0.730	0.730	0.720	0.720	0.720	10,900
2025-05-22	0.720	0.720	0.700	0.720	0.720	47,600
2025-05-21	0.700	0.720	0.690	0.700	0.700	73,400
2025-05-20	0.740	0.740	0.700	0.700	0.700	124,900
2025-05-19	0.740	0.740	0.710	0.720	0.720	293,200
2025-05-16	0.740	0.740	0.710	0.730	0.730	95,700
2025-05-15	0.730	0.730	0.710	0.730	0.730	133,600
2025-05-14	0.730	0.730	0.700	0.730	0.730	27,200
2025-05-13	0.710	0.730	0.700	0.720	0.720	218,400
2025-05-09	0.730	0.730	0.700	0.730	0.730	44,700
2025-05-08	0.730	0.730	0.730	0.730	0.730	15,300
2025-05-07	0.740	0.740	0.710	0.730	0.730	49,100
2025-05-06	0.740	0.740	0.710	0.710	0.710	61,800
2025-05-02	0.730	0.740	0.690	0.730	0.730	266,100
2025-04-30	0.760	0.760	0.700	0.750	0.750	345,700
2025-04-29	0.750	0.780	0.740	0.740	0.740	40,700
2025-04-28	0.750	0.750	0.740	0.750	0.750	2,000
2025-04-25	0.750	0.760	0.730	0.760	0.760	60,000
2025-04-24	0.750	0.760	0.750	0.750	0.750	31,500
2025-04-23	0.760	0.760	0.740	0.750	0.750	35,200
2025-04-22	0.750	0.760	0.740	0.740	0.740	264,400
2025-04-21	0.730	0.760	0.730	0.760	0.760	76,300
2025-04-18	0.740	0.780	0.730	0.750	0.750	283,100

← NewerPage 6 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.