Teera-Mongkol Industry Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 1.340 | 1.350 | 1.320 | 1.350 | 1.307 | 703,900 |
| 2024-07-26 | 1.260 | 1.340 | 1.240 | 1.340 | 1.298 | 5,304,600 |
| 2024-07-25 | 1.260 | 1.270 | 1.250 | 1.260 | 1.220 | 213,201 |
| 2024-07-24 | 1.270 | 1.290 | 1.260 | 1.260 | 1.220 | 1,577,200 |
| 2024-07-23 | 1.300 | 1.320 | 1.270 | 1.290 | 1.249 | 744,401 |
| 2024-07-19 | 1.280 | 1.320 | 1.270 | 1.290 | 1.249 | 1,071,702 |
| 2024-07-18 | 1.340 | 1.340 | 1.260 | 1.290 | 1.249 | 2,588,000 |
| 2024-07-17 | 1.300 | 1.350 | 1.300 | 1.310 | 1.269 | 729,238 |
| 2024-07-16 | 1.400 | 1.410 | 1.310 | 1.310 | 1.269 | 3,887,460 |
| 2024-07-15 | 1.460 | 1.460 | 1.400 | 1.400 | 1.356 | 3,414,751 |
| 2024-07-12 | 1.440 | 1.490 | 1.440 | 1.460 | 1.414 | 23,402,711 |
| 2024-07-11 | 1.440 | 1.450 | 1.410 | 1.430 | 1.385 | 2,890,950 |
| 2024-07-10 | 1.450 | 1.490 | 1.410 | 1.440 | 1.394 | 7,177,451 |
| 2024-07-09 | 1.470 | 1.480 | 1.440 | 1.440 | 1.394 | 3,273,102 |
| 2024-07-08 | 1.440 | 1.500 | 1.440 | 1.470 | 1.423 | 7,179,037 |
| 2024-07-05 | 1.420 | 1.460 | 1.400 | 1.440 | 1.394 | 14,222,100 |
| 2024-07-04 | 1.440 | 1.470 | 1.400 | 1.420 | 1.375 | 26,533,141 |
| 2024-07-03 | 1.410 | 1.430 | 1.400 | 1.430 | 1.385 | 2,192,000 |
| 2024-07-02 | 1.420 | 1.440 | 1.390 | 1.420 | 1.375 | 4,091,433 |
| 2024-07-01 | 1.420 | 1.430 | 1.390 | 1.430 | 1.385 | 1,643,302 |
| 2024-06-28 | 1.450 | 1.450 | 1.390 | 1.410 | 1.365 | 5,454,601 |
| 2024-06-27 | 1.440 | 1.460 | 1.420 | 1.440 | 1.394 | 5,489,712 |
| 2024-06-26 | 1.400 | 1.480 | 1.380 | 1.450 | 1.404 | 17,809,500 |
| 2024-06-25 | 1.370 | 1.410 | 1.360 | 1.410 | 1.365 | 6,986,454 |
| 2024-06-24 | 1.370 | 1.390 | 1.300 | 1.370 | 1.327 | 4,441,105 |
| 2024-06-21 | 1.340 | 1.420 | 1.340 | 1.360 | 1.317 | 8,534,000 |
| 2024-06-20 | 1.330 | 1.390 | 1.300 | 1.350 | 1.307 | 3,758,807 |
| 2024-06-19 | 1.380 | 1.430 | 1.200 | 1.340 | 1.298 | 10,947,510 |
| 2024-06-18 | 1.400 | 1.430 | 1.390 | 1.390 | 1.346 | 5,282,400 |
| 2024-06-17 | 1.550 | 1.550 | 1.390 | 1.400 | 1.356 | 14,222,820 |
| 2024-06-14 | 1.400 | 1.560 | 1.400 | 1.560 | 1.511 | 28,526,881 |
| 2024-06-13 | 1.440 | 1.450 | 1.410 | 1.410 | 1.365 | 7,840,003 |
| 2024-06-12 | 1.410 | 1.430 | 1.330 | 1.430 | 1.385 | 14,855,400 |
| 2024-06-11 | 1.410 | 1.440 | 1.370 | 1.410 | 1.365 | 9,698,001 |
| 2024-06-10 | 1.360 | 1.450 | 1.350 | 1.410 | 1.365 | 16,069,710 |
| 2024-06-07 | 1.360 | 1.370 | 1.340 | 1.360 | 1.317 | 4,659,301 |
| 2024-06-06 | 1.330 | 1.370 | 1.260 | 1.370 | 1.327 | 10,000,640 |
| 2024-06-05 | 1.300 | 1.350 | 1.300 | 1.320 | 1.278 | 3,425,215 |
| 2024-06-04 | 1.300 | 1.340 | 1.300 | 1.320 | 1.278 | 4,844,634 |
| 2024-05-31 | 1.290 | 1.340 | 1.270 | 1.300 | 1.259 | 5,656,075 |
| 2024-05-30 | 1.280 | 1.300 | 1.250 | 1.290 | 1.249 | 6,241,018 |
| 2024-05-29 | 1.250 | 1.280 | 1.230 | 1.280 | 1.239 | 2,461,201 |
| 2024-05-28 | 1.260 | 1.290 | 1.210 | 1.260 | 1.220 | 11,814,230 |
| 2024-05-27 | 1.200 | 1.290 | 1.200 | 1.250 | 1.210 | 5,115,105 |
| 2024-05-24 | 1.110 | 1.200 | 1.110 | 1.200 | 1.162 | 2,915,595 |
| 2024-05-23 | 1.100 | 1.120 | 1.100 | 1.100 | 1.065 | 209,100 |
| 2024-05-21 | 1.110 | 1.110 | 1.100 | 1.100 | 1.065 | 256,316 |
| 2024-05-20 | 1.120 | 1.120 | 1.110 | 1.110 | 1.075 | 79,100 |
| 2024-05-17 | 1.110 | 1.120 | 1.110 | 1.120 | 1.085 | 179,510 |
| 2024-05-16 | 1.100 | 1.110 | 1.100 | 1.100 | 1.065 | 235,203 |
| 2024-05-15 | 1.120 | 1.120 | 1.090 | 1.090 | 1.055 | 154,903 |
| 2024-05-14 | 1.100 | 1.150 | 1.100 | 1.110 | 1.075 | 1,308,801 |
| 2024-05-13 | 1.080 | 1.100 | 1.080 | 1.090 | 1.055 | 260,800 |
| 2024-05-10 | 1.090 | 1.110 | 1.090 | 1.100 | 1.065 | 53,105 |
| 2024-05-09 | 1.080 | 1.090 | 1.080 | 1.090 | 1.055 | 109,010 |
| 2024-05-08 | 1.080 | 1.090 | 1.070 | 1.080 | 1.046 | 783,705 |
| 2024-05-07 | 1.090 | 1.110 | 1.070 | 1.080 | 1.046 | 871,210 |
| 2024-05-03 | 1.120 | 1.120 | 1.110 | 1.110 | 1.075 | 35,911 |
| 2024-05-02 | 1.110 | 1.120 | 1.090 | 1.100 | 1.065 | 225,801 |
| 2024-04-30 | 1.120 | 1.140 | 1.100 | 1.130 | 1.094 | 177,805 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-10 | 0.0100 THB |
| 2025-03-06 | 0.0075 THB |
| 2024-03-07 | 0.0300 THB |
| 2023-05-11 | 0.0150 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.