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
2025-04-17	0.740	0.820	0.730	0.740	0.740	756,100
2025-04-16	0.730	0.740	0.730	0.740	0.740	37,500
2025-04-11	0.730	0.730	0.700	0.720	0.720	3,255,900
2025-04-10	0.720	0.750	0.710	0.740	0.740	144,000
2025-04-09	0.710	0.740	0.710	0.730	0.730	234,800
2025-04-08	0.690	0.720	0.650	0.710	0.710	163,400
2025-04-04	0.720	0.720	0.700	0.710	0.710	62,700
2025-04-03	0.710	0.740	0.690	0.720	0.720	233,500
2025-04-02	0.720	0.750	0.710	0.710	0.710	577,400
2025-04-01	0.670	0.730	0.670	0.720	0.720	287,200
2025-03-31	0.710	0.710	0.660	0.670	0.670	399,600
2025-03-28	0.760	0.780	0.710	0.710	0.710	293,000
2025-03-27	0.720	0.840	0.720	0.750	0.750	2,814,800
2025-03-26	0.750	0.780	0.710	0.720	0.720	622,300
2025-03-25	0.720	0.860	0.710	0.750	0.750	2,511,600
2025-03-24	0.700	0.720	0.700	0.720	0.720	59,100
2025-03-21	0.710	0.720	0.690	0.710	0.710	36,000
2025-03-20	0.690	0.710	0.650	0.710	0.710	117,800
2025-03-19	0.710	0.710	0.680	0.700	0.700	5,800
2025-03-18	0.700	0.710	0.670	0.710	0.710	31,900
2025-03-17	0.710	0.710	0.530	0.710	0.710	133,100
2025-03-14	0.720	0.720	0.690	0.710	0.710	29,200
2025-03-13	0.690	0.700	0.690	0.700	0.700	13,300
2025-03-12	0.720	0.720	0.690	0.700	0.700	334,900
2025-03-11	0.710	0.720	0.690	0.710	0.710	69,400
2025-03-10	0.730	0.730	0.690	0.700	0.700	6,500
2025-03-07	0.710	0.720	0.690	0.710	0.710	111,000
2025-03-06	0.740	0.740	0.670	0.700	0.700	1,622,800
2025-03-05	0.690	0.700	0.660	0.700	0.700	515,800
2025-03-04	0.700	0.720	0.690	0.700	0.700	69,000
2025-03-03	0.700	0.730	0.680	0.700	0.700	254,600
2025-02-28	0.690	0.700	0.670	0.700	0.700	1,600,700
2025-02-27	0.730	0.750	0.690	0.690	0.690	415,200
2025-02-26	0.740	0.740	0.720	0.720	0.720	455,200
2025-02-25	0.740	0.740	0.690	0.740	0.740	369,900
2025-02-24	0.720	0.770	0.720	0.750	0.750	588,500
2025-02-21	0.750	0.790	0.740	0.760	0.760	126,300
2025-02-20	0.790	0.800	0.740	0.740	0.740	252,700
2025-02-19	0.790	0.810	0.780	0.790	0.790	2,049,100
2025-02-18	0.780	0.800	0.760	0.790	0.790	106,100
2025-02-17	0.800	0.810	0.770	0.770	0.770	166,200
2025-02-14	0.800	0.810	0.800	0.810	0.810	54,700
2025-02-13	0.820	0.820	0.790	0.800	0.800	41,400
2025-02-11	0.800	0.810	0.800	0.810	0.810	26,100
2025-02-10	0.790	0.820	0.750	0.810	0.810	192,200
2025-02-07	0.800	0.810	0.770	0.810	0.810	437,300
2025-02-06	0.800	0.850	0.790	0.820	0.820	174,000
2025-02-05	0.850	0.860	0.790	0.800	0.800	143,500
2025-02-04	0.840	0.850	0.800	0.850	0.850	54,000
2025-02-03	0.860	0.860	0.780	0.820	0.820	104,700
2025-01-31	0.870	0.870	0.850	0.870	0.870	143,100
2025-01-30	0.880	0.880	0.860	0.870	0.870	93,100
2025-01-29	0.870	0.880	0.850	0.850	0.850	43,800
2025-01-28	0.850	0.880	0.850	0.870	0.870	29,600
2025-01-27	0.880	0.880	0.850	0.850	0.850	341,300
2025-01-24	0.880	0.920	0.860	0.880	0.880	2,212,000
2025-01-23	0.920	0.930	0.880	0.880	0.880	598,900
2025-01-22	0.910	0.930	0.900	0.910	0.910	268,700
2025-01-21	0.940	0.940	0.890	0.900	0.900	561,100
2025-01-20	0.950	0.970	0.920	0.950	0.950	1,075,700

← NewerPage 7 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.