T.M.C. Industrial Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-18 | 1.300 | 1.300 | 1.250 | 1.250 | 1.250 | 248,700 |
| 2024-10-17 | 1.260 | 1.310 | 1.250 | 1.300 | 1.300 | 657,300 |
| 2024-10-16 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2024-10-15 | 1.310 | 1.340 | 1.240 | 1.270 | 1.270 | 555,900 |
| 2024-10-11 | 1.320 | 1.350 | 1.300 | 1.310 | 1.310 | 1,687,200 |
| 2024-10-10 | 1.360 | 1.370 | 1.280 | 1.300 | 1.300 | 1,723,800 |
| 2024-10-09 | 1.270 | 1.550 | 1.270 | 1.350 | 1.350 | 12,490,500 |
| 2024-10-08 | 1.240 | 1.270 | 1.210 | 1.260 | 1.260 | 335,700 |
| 2024-10-07 | 1.270 | 1.270 | 1.200 | 1.250 | 1.250 | 338,400 |
| 2024-10-04 | 1.350 | 1.350 | 1.230 | 1.270 | 1.270 | 265,700 |
| 2024-10-03 | 1.450 | 1.450 | 1.330 | 1.360 | 1.360 | 396,300 |
| 2024-10-02 | 1.400 | 1.460 | 1.350 | 1.410 | 1.410 | 571,000 |
| 2024-10-01 | 1.390 | 1.410 | 1.370 | 1.400 | 1.400 | 424,600 |
| 2024-09-30 | 1.440 | 1.440 | 1.360 | 1.360 | 1.360 | 2,082,500 |
| 2024-09-27 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2024-09-26 | 1.470 | 1.560 | 1.460 | 1.460 | 1.460 | 992,100 |
| 2024-09-25 | 1.520 | 1.630 | 1.460 | 1.500 | 1.500 | 4,020,200 |
| 2024-09-24 | 1.580 | 1.650 | 1.500 | 1.500 | 1.500 | 5,178,200 |
| 2024-09-23 | 1.570 | 1.770 | 1.570 | 1.590 | 1.590 | 24,190,600 |
| 2024-09-20 | 1.110 | 1.440 | 1.110 | 1.440 | 1.440 | 14,171,800 |
| 2024-09-19 | 1.110 | 1.120 | 1.100 | 1.100 | 1.100 | 627,200 |
| 2024-09-18 | 1.100 | 1.120 | 1.090 | 1.100 | 1.100 | 695,200 |
| 2024-09-17 | 1.100 | 1.160 | 1.090 | 1.100 | 1.100 | 3,045,500 |
| 2024-09-16 | 1.100 | 1.110 | 1.090 | 1.100 | 1.100 | 769,700 |
| 2024-09-13 | 1.110 | 1.110 | 1.090 | 1.100 | 1.100 | 449,800 |
| 2024-09-12 | 1.100 | 1.110 | 1.090 | 1.110 | 1.110 | 286,900 |
| 2024-09-11 | 1.130 | 1.130 | 1.090 | 1.090 | 1.090 | 868,000 |
| 2024-09-10 | 1.110 | 1.130 | 1.100 | 1.120 | 1.120 | 645,200 |
| 2024-09-09 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-09-06 | 1.120 | 1.120 | 1.090 | 1.100 | 1.100 | 497,200 |
| 2024-09-05 | 1.110 | 1.120 | 1.090 | 1.120 | 1.120 | 530,500 |
| 2024-09-04 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2024-09-03 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2024-09-02 | 1.120 | 1.350 | 1.100 | 1.140 | 1.140 | 6,946,500 |
| 2024-08-30 | 1.090 | 1.110 | 1.080 | 1.090 | 1.090 | 185,100 |
| 2024-08-29 | 1.110 | 1.110 | 1.080 | 1.100 | 1.100 | 229,100 |
| 2024-08-28 | 1.110 | 1.140 | 1.090 | 1.090 | 1.090 | 547,300 |
| 2024-08-27 | 1.130 | 1.160 | 1.100 | 1.110 | 1.110 | 410,400 |
| 2024-08-26 | 1.130 | 1.130 | 1.100 | 1.110 | 1.110 | 275,200 |
| 2024-08-23 | 1.130 | 1.170 | 1.080 | 1.110 | 1.110 | 735,000 |
| 2024-08-22 | 1.120 | 1.140 | 1.100 | 1.130 | 1.130 | 121,600 |
| 2024-08-21 | 1.090 | 1.150 | 1.060 | 1.100 | 1.100 | 634,300 |
| 2024-08-20 | 1.130 | 1.130 | 1.080 | 1.090 | 1.090 | 404,600 |
| 2024-08-19 | 1.140 | 1.150 | 1.080 | 1.120 | 1.120 | 770,600 |
| 2024-08-16 | 1.130 | 1.150 | 1.130 | 1.150 | 1.150 | 106,700 |
| 2024-08-15 | 1.150 | 1.160 | 1.090 | 1.150 | 1.150 | 166,100 |
| 2024-08-14 | 1.150 | 1.170 | 1.140 | 1.140 | 1.140 | 146,600 |
| 2024-08-13 | 1.170 | 1.180 | 1.100 | 1.150 | 1.150 | 293,200 |
| 2024-08-09 | 1.200 | 1.210 | 1.140 | 1.160 | 1.160 | 191,200 |
| 2024-08-08 | 1.180 | 1.210 | 1.160 | 1.180 | 1.180 | 830,900 |
| 2024-08-07 | 1.220 | 1.230 | 1.160 | 1.190 | 1.190 | 380,700 |
| 2024-08-06 | 1.240 | 1.240 | 1.190 | 1.220 | 1.220 | 146,500 |
| 2024-08-05 | 1.250 | 1.310 | 1.250 | 1.260 | 1.260 | 104,200 |
| 2024-08-02 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2024-08-01 | 1.260 | 1.280 | 1.220 | 1.280 | 1.280 | 80,000 |
| 2024-07-31 | 1.210 | 1.270 | 1.210 | 1.270 | 1.270 | 46,100 |
| 2024-07-30 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-07-26 | 1.250 | 1.270 | 1.200 | 1.200 | 1.200 | 234,100 |
| 2024-07-25 | 1.240 | 1.270 | 1.200 | 1.240 | 1.240 | 359,800 |
| 2024-07-24 | 1.270 | 1.270 | 1.190 | 1.240 | 1.240 | 960,400 |
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.