Teera-Mongkol Industry Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	1.200	1.200	1.180	1.180	1.113	141,463
2024-01-26	1.200	1.210	1.180	1.180	1.113	230,000
2024-01-25	1.180	1.200	1.150	1.200	1.132	652,167
2024-01-24	1.170	1.190	1.150	1.190	1.122	1,190,700
2024-01-23	1.210	1.210	1.160	1.180	1.113	1,037,900
2024-01-22	1.190	1.220	1.180	1.200	1.132	1,529,700
2024-01-19	1.200	1.240	1.180	1.190	1.122	1,873,512
2024-01-18	1.230	1.240	1.170	1.200	1.132	3,742,533
2024-01-17	1.250	1.250	1.210	1.220	1.151	512,600
2024-01-16	1.230	1.260	1.230	1.230	1.160	227,700
2024-01-15	1.250	1.270	1.220	1.230	1.160	813,100
2024-01-12	1.220	1.260	1.220	1.250	1.179	409,200
2024-01-11	1.200	1.290	1.190	1.220	1.151	2,317,100
2024-01-10	1.240	1.240	1.210	1.220	1.151	624,800
2024-01-09	1.250	1.300	1.220	1.230	1.160	2,392,800
2024-01-08	1.250	1.260	1.230	1.240	1.169	776,205
2024-01-05	1.240	1.260	1.230	1.250	1.179	2,130,000
2024-01-04	1.250	1.250	1.240	1.240	1.169	378,905
2024-01-03	1.220	1.260	1.220	1.230	1.160	975,207
2024-01-02	1.200	1.210	1.190	1.210	1.141	1,288,318
2023-12-28	1.200	1.230	1.190	1.200	1.132	348,910
2023-12-27	1.220	1.230	1.200	1.200	1.132	205,200
2023-12-26	1.240	1.250	1.220	1.220	1.151	262,723
2023-12-25	1.200	1.250	1.190	1.230	1.160	1,287,423
2023-12-22	1.200	1.310	1.190	1.190	1.122	4,745,978
2023-12-21	1.200	1.200	1.180	1.200	1.132	197,610
2023-12-20	1.190	1.200	1.180	1.200	1.132	215,217
2023-12-19	1.200	1.200	1.170	1.170	1.103	124,500
2023-12-18	1.190	1.210	1.170	1.180	1.113	213,700
2023-12-15	1.180	1.190	1.160	1.170	1.103	330,910
2023-12-14	1.160	1.190	1.160	1.170	1.103	110,901
2023-12-13	1.160	1.190	1.150	1.160	1.094	76,904
2023-12-12	1.170	1.180	1.160	1.160	1.094	114,800
2023-12-08	1.190	1.200	1.170	1.190	1.122	213,800
2023-12-07	1.200	1.220	1.190	1.200	1.132	410,101
2023-12-06	1.180	1.210	1.180	1.200	1.132	621,400
2023-12-04	1.150	1.220	1.150	1.180	1.113	408,149
2023-12-01	1.130	1.140	1.130	1.140	1.075	85,900
2023-11-30	1.170	1.180	1.110	1.110	1.047	1,683,500
2023-11-29	1.190	1.190	1.150	1.150	1.085	504,300
2023-11-28	1.210	1.220	1.190	1.190	1.122	752,379
2023-11-27	1.220	1.250	1.210	1.240	1.169	198,706
2023-11-24	1.230	1.260	1.220	1.250	1.179	502,500
2023-11-23	1.230	1.230	1.190	1.230	1.160	388,133
2023-11-22	1.220	1.290	1.200	1.220	1.151	1,222,201
2023-11-21	1.200	1.230	1.200	1.210	1.141	331,200
2023-11-20	1.200	1.220	1.200	1.220	1.151	76,400
2023-11-17	1.210	1.220	1.190	1.210	1.141	662,300
2023-11-16	1.160	1.200	1.150	1.190	1.122	991,400
2023-11-15	1.140	1.180	1.130	1.150	1.085	822,750
2023-11-14	1.200	1.200	1.080	1.130	1.066	2,511,900
2023-11-13	1.320	1.340	1.200	1.200	1.132	644,400
2023-11-10	1.360	1.360	1.310	1.310	1.235	391,100
2023-11-09	1.390	1.390	1.340	1.340	1.264	250,245
2023-11-08	1.330	1.400	1.310	1.370	1.292	695,712
2023-11-07	1.410	1.410	1.350	1.350	1.273	326,531
2023-11-06	1.350	1.410	1.320	1.410	1.330	1,760,700
2023-11-03	1.240	1.350	1.220	1.320	1.245	1,534,246
2023-11-02	1.170	1.220	1.160	1.220	1.151	701,609
2023-11-01	1.160	1.170	1.150	1.160	1.094	288,600

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.