Teera-Mongkol Industry Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1.130 | 1.130 | 1.110 | 1.120 | 1.085 | 316,500 |
| 2024-04-26 | 1.130 | 1.140 | 1.110 | 1.130 | 1.094 | 189,800 |
| 2024-04-25 | 1.120 | 1.160 | 1.100 | 1.130 | 1.094 | 378,400 |
| 2024-04-24 | 1.100 | 1.110 | 1.100 | 1.100 | 1.065 | 74,411 |
| 2024-04-23 | 1.090 | 1.110 | 1.090 | 1.090 | 1.055 | 97,501 |
| 2024-04-22 | 1.090 | 1.100 | 1.090 | 1.100 | 1.065 | 67,300 |
| 2024-04-19 | 1.100 | 1.110 | 1.080 | 1.090 | 1.055 | 788,666 |
| 2024-04-18 | 1.110 | 1.120 | 1.100 | 1.110 | 1.075 | 617,800 |
| 2024-04-17 | 1.110 | 1.120 | 1.110 | 1.120 | 1.085 | 357,913 |
| 2024-04-11 | 1.140 | 1.140 | 1.120 | 1.130 | 1.094 | 93,000 |
| 2024-04-10 | 1.140 | 1.150 | 1.130 | 1.140 | 1.104 | 207,400 |
| 2024-04-09 | 1.130 | 1.140 | 1.120 | 1.140 | 1.104 | 125,600 |
| 2024-04-05 | 1.130 | 1.130 | 1.110 | 1.130 | 1.094 | 357,800 |
| 2024-04-04 | 1.130 | 1.140 | 1.120 | 1.140 | 1.104 | 166,301 |
| 2024-04-03 | 1.140 | 1.150 | 1.130 | 1.130 | 1.094 | 256,800 |
| 2024-04-02 | 1.140 | 1.160 | 1.140 | 1.140 | 1.104 | 278,966 |
| 2024-04-01 | 1.130 | 1.170 | 1.130 | 1.150 | 1.114 | 934,500 |
| 2024-03-29 | 1.140 | 1.150 | 1.130 | 1.130 | 1.094 | 672,300 |
| 2024-03-28 | 1.130 | 1.140 | 1.120 | 1.130 | 1.094 | 326,200 |
| 2024-03-27 | 1.120 | 1.130 | 1.110 | 1.120 | 1.085 | 453,701 |
| 2024-03-26 | 1.120 | 1.140 | 1.110 | 1.110 | 1.075 | 215,000 |
| 2024-03-25 | 1.140 | 1.150 | 1.110 | 1.110 | 1.075 | 642,765 |
| 2024-03-22 | 1.120 | 1.150 | 1.110 | 1.130 | 1.094 | 2,451,922 |
| 2024-03-21 | 1.120 | 1.120 | 1.100 | 1.110 | 1.075 | 237,410 |
| 2024-03-20 | 1.130 | 1.130 | 1.110 | 1.110 | 1.075 | 492,055 |
| 2024-03-19 | 1.130 | 1.180 | 1.110 | 1.130 | 1.094 | 1,779,206 |
| 2024-03-18 | 1.110 | 1.170 | 1.110 | 1.120 | 1.085 | 890,600 |
| 2024-03-15 | 1.110 | 1.130 | 1.110 | 1.130 | 1.094 | 286,133 |
| 2024-03-14 | 1.140 | 1.150 | 1.100 | 1.100 | 1.065 | 789,312 |
| 2024-03-13 | 1.140 | 1.140 | 1.120 | 1.130 | 1.094 | 304,705 |
| 2024-03-12 | 1.130 | 1.140 | 1.120 | 1.140 | 1.104 | 171,900 |
| 2024-03-11 | 1.110 | 1.130 | 1.090 | 1.120 | 1.085 | 233,712 |
| 2024-03-08 | 1.140 | 1.140 | 1.110 | 1.130 | 1.094 | 165,400 |
| 2024-03-07 | 1.110 | 1.130 | 1.110 | 1.130 | 1.094 | 231,600 |
| 2024-03-06 | 1.140 | 1.160 | 1.140 | 1.150 | 1.085 | 167,702 |
| 2024-03-05 | 1.160 | 1.160 | 1.140 | 1.140 | 1.075 | 253,729 |
| 2024-03-04 | 1.140 | 1.160 | 1.090 | 1.150 | 1.085 | 150,900 |
| 2024-03-01 | 1.150 | 1.150 | 1.130 | 1.140 | 1.075 | 149,400 |
| 2024-02-29 | 1.130 | 1.150 | 1.120 | 1.130 | 1.066 | 424,900 |
| 2024-02-28 | 1.110 | 1.140 | 1.110 | 1.130 | 1.066 | 344,000 |
| 2024-02-27 | 1.110 | 1.120 | 1.100 | 1.110 | 1.047 | 592,408 |
| 2024-02-23 | 1.160 | 1.160 | 1.110 | 1.110 | 1.047 | 623,800 |
| 2024-02-22 | 1.150 | 1.160 | 1.140 | 1.150 | 1.085 | 319,966 |
| 2024-02-21 | 1.130 | 1.170 | 1.120 | 1.150 | 1.085 | 319,100 |
| 2024-02-20 | 1.120 | 1.140 | 1.110 | 1.130 | 1.066 | 267,500 |
| 2024-02-19 | 1.140 | 1.140 | 1.130 | 1.140 | 1.075 | 331,933 |
| 2024-02-16 | 1.150 | 1.150 | 1.130 | 1.140 | 1.075 | 327,300 |
| 2024-02-15 | 1.160 | 1.170 | 1.140 | 1.140 | 1.075 | 291,500 |
| 2024-02-14 | 1.170 | 1.170 | 1.140 | 1.170 | 1.103 | 347,600 |
| 2024-02-13 | 1.170 | 1.170 | 1.160 | 1.170 | 1.103 | 62,800 |
| 2024-02-12 | 1.160 | 1.170 | 1.150 | 1.160 | 1.094 | 63,602 |
| 2024-02-09 | 1.140 | 1.160 | 1.140 | 1.160 | 1.094 | 118,200 |
| 2024-02-08 | 1.180 | 1.190 | 1.150 | 1.160 | 1.094 | 357,800 |
| 2024-02-07 | 1.200 | 1.200 | 1.160 | 1.180 | 1.113 | 145,276 |
| 2024-02-06 | 1.190 | 1.200 | 1.160 | 1.170 | 1.103 | 646,300 |
| 2024-02-05 | 1.190 | 1.190 | 1.140 | 1.160 | 1.094 | 125,500 |
| 2024-02-02 | 1.150 | 1.170 | 1.140 | 1.160 | 1.094 | 328,400 |
| 2024-02-01 | 1.170 | 1.180 | 1.140 | 1.160 | 1.094 | 665,400 |
| 2024-01-31 | 1.190 | 1.190 | 1.150 | 1.150 | 1.085 | 770,102 |
| 2024-01-30 | 1.200 | 1.200 | 1.180 | 1.180 | 1.113 | 269,200 |
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.