T.M.C. Industrial Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 0.950 | 0.970 | 0.920 | 0.950 | 0.950 | 1,075,700 |
| 2025-01-17 | 0.920 | 0.970 | 0.920 | 0.950 | 0.950 | 430,400 |
| 2025-01-16 | 0.930 | 0.970 | 0.850 | 0.940 | 0.940 | 2,209,600 |
| 2025-01-15 | 0.970 | 0.970 | 0.890 | 0.890 | 0.890 | 315,700 |
| 2025-01-14 | 0.960 | 0.980 | 0.910 | 0.950 | 0.950 | 142,800 |
| 2025-01-13 | 1.000 | 1.000 | 0.970 | 0.990 | 0.990 | 31,000 |
| 2025-01-10 | 0.980 | 1.000 | 0.970 | 0.980 | 0.980 | 101,900 |
| 2025-01-09 | 0.990 | 0.990 | 0.970 | 0.980 | 0.980 | 56,000 |
| 2025-01-08 | 1.000 | 1.000 | 0.980 | 0.990 | 0.990 | 46,600 |
| 2025-01-07 | 0.990 | 1.020 | 0.960 | 0.980 | 0.980 | 692,300 |
| 2025-01-06 | 1.000 | 1.000 | 0.960 | 0.970 | 0.970 | 1,371,000 |
| 2025-01-03 | 1.010 | 1.010 | 0.990 | 0.990 | 0.990 | 96,900 |
| 2025-01-02 | 1.010 | 1.030 | 0.970 | 1.010 | 1.010 | 435,300 |
| 2024-12-30 | 1.020 | 1.060 | 1.000 | 1.010 | 1.010 | 101,400 |
| 2024-12-27 | 1.020 | 1.030 | 1.000 | 1.020 | 1.020 | 81,300 |
| 2024-12-26 | 1.010 | 1.020 | 1.000 | 1.000 | 1.000 | 113,900 |
| 2024-12-25 | 1.020 | 1.020 | 1.000 | 1.010 | 1.010 | 115,100 |
| 2024-12-24 | 1.000 | 1.040 | 0.990 | 1.000 | 1.000 | 1,253,800 |
| 2024-12-23 | 1.000 | 1.030 | 0.990 | 1.000 | 1.000 | 663,000 |
| 2024-12-20 | 1.070 | 1.070 | 0.990 | 1.000 | 1.000 | 868,900 |
| 2024-12-19 | 1.130 | 1.130 | 1.060 | 1.060 | 1.060 | 875,700 |
| 2024-12-18 | 1.120 | 1.130 | 1.110 | 1.120 | 1.120 | 158,800 |
| 2024-12-17 | 1.130 | 1.140 | 1.110 | 1.110 | 1.110 | 426,500 |
| 2024-12-16 | 1.130 | 1.150 | 1.120 | 1.140 | 1.140 | 838,400 |
| 2024-12-13 | 1.130 | 1.140 | 1.110 | 1.120 | 1.120 | 161,800 |
| 2024-12-12 | 1.140 | 1.190 | 1.110 | 1.120 | 1.120 | 3,748,700 |
| 2024-12-11 | 1.140 | 1.140 | 1.130 | 1.130 | 1.130 | 110,800 |
| 2024-12-09 | 1.140 | 1.140 | 1.130 | 1.130 | 1.130 | 27,200 |
| 2024-12-06 | 1.130 | 1.140 | 1.120 | 1.130 | 1.130 | 156,700 |
| 2024-12-04 | 1.160 | 1.170 | 1.130 | 1.140 | 1.140 | 293,600 |
| 2024-12-03 | 1.150 | 1.170 | 1.140 | 1.140 | 1.140 | 68,700 |
| 2024-12-02 | 1.170 | 1.180 | 1.130 | 1.160 | 1.160 | 1,244,500 |
| 2024-11-29 | 1.150 | 1.170 | 1.130 | 1.130 | 1.130 | 549,400 |
| 2024-11-28 | 1.130 | 1.140 | 1.130 | 1.130 | 1.130 | 97,200 |
| 2024-11-27 | 1.140 | 1.140 | 1.130 | 1.130 | 1.130 | 116,900 |
| 2024-11-26 | 1.140 | 1.160 | 1.120 | 1.130 | 1.130 | 497,000 |
| 2024-11-25 | 1.140 | 1.150 | 1.130 | 1.150 | 1.150 | 150,500 |
| 2024-11-22 | 1.140 | 1.170 | 1.120 | 1.130 | 1.130 | 160,700 |
| 2024-11-21 | 1.160 | 1.170 | 1.140 | 1.140 | 1.140 | 270,500 |
| 2024-11-20 | 1.160 | 1.170 | 1.130 | 1.150 | 1.150 | 1,795,000 |
| 2024-11-19 | 1.150 | 1.160 | 1.120 | 1.160 | 1.160 | 173,500 |
| 2024-11-18 | 1.140 | 1.160 | 1.130 | 1.140 | 1.140 | 146,300 |
| 2024-11-15 | 1.210 | 1.210 | 1.140 | 1.140 | 1.140 | 356,800 |
| 2024-11-14 | 1.190 | 1.220 | 1.160 | 1.190 | 1.190 | 953,600 |
| 2024-11-13 | 1.160 | 1.190 | 1.160 | 1.190 | 1.190 | 256,900 |
| 2024-11-12 | 1.190 | 1.220 | 1.150 | 1.150 | 1.150 | 3,926,900 |
| 2024-11-11 | 1.190 | 1.190 | 1.170 | 1.180 | 1.180 | 206,900 |
| 2024-11-08 | 1.230 | 1.230 | 1.180 | 1.190 | 1.190 | 1,280,400 |
| 2024-11-07 | 1.200 | 1.220 | 1.200 | 1.210 | 1.210 | 55,600 |
| 2024-11-06 | 1.200 | 1.230 | 1.180 | 1.200 | 1.200 | 2,292,200 |
| 2024-11-05 | 1.240 | 1.240 | 1.140 | 1.210 | 1.210 | 1,169,800 |
| 2024-11-04 | 1.280 | 1.280 | 1.230 | 1.230 | 1.230 | 294,500 |
| 2024-11-01 | 1.290 | 1.290 | 1.250 | 1.260 | 1.260 | 70,600 |
| 2024-10-31 | 1.280 | 1.300 | 1.240 | 1.250 | 1.250 | 1,125,100 |
| 2024-10-30 | 1.240 | 1.330 | 1.230 | 1.270 | 1.270 | 2,194,100 |
| 2024-10-29 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-10-28 | 1.240 | 1.300 | 1.230 | 1.250 | 1.250 | 1,219,500 |
| 2024-10-25 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-10-24 | 1.240 | 1.320 | 1.220 | 1.240 | 1.240 | 1,859,900 |
| 2024-10-22 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
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.