Teera-Mongkol Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	1.220	1.220	1.140	1.160	1.094	1,595,548
2023-10-30	1.220	1.280	1.220	1.250	1.179	103,800
2023-10-27	1.260	1.260	1.220	1.250	1.179	523,900
2023-10-26	1.300	1.320	1.260	1.260	1.188	439,621
2023-10-25	1.320	1.330	1.290	1.300	1.226	281,100
2023-10-24	1.330	1.330	1.280	1.290	1.217	1,032,200
2023-10-20	1.390	1.400	1.300	1.350	1.273	2,285,452
2023-10-19	1.400	1.430	1.390	1.390	1.311	506,403
2023-10-18	1.430	1.430	1.390	1.390	1.311	186,521
2023-10-17	1.430	1.450	1.430	1.430	1.349	186,744
2023-10-16	1.440	1.440	1.380	1.430	1.349	323,480
2023-10-12	1.430	1.430	1.410	1.430	1.349	164,560
2023-10-11	1.370	1.410	1.370	1.410	1.330	450,800
2023-10-10	1.410	1.420	1.380	1.380	1.301	724,081
2023-10-09	1.450	1.450	1.400	1.400	1.320	1,133,686
2023-10-06	1.470	1.490	1.440	1.440	1.358	521,200
2023-10-05	1.440	1.460	1.440	1.440	1.358	219,732
2023-10-04	1.420	1.460	1.410	1.430	1.349	745,296
2023-10-03	1.440	1.440	1.410	1.420	1.339	784,600
2023-10-02	1.440	1.450	1.430	1.440	1.358	643,594
2023-09-29	1.430	1.450	1.430	1.440	1.358	240,203
2023-09-28	1.440	1.460	1.430	1.440	1.358	333,692
2023-09-27	1.440	1.470	1.440	1.450	1.367	330,494
2023-09-26	1.480	1.480	1.440	1.460	1.377	1,187,222
2023-09-25	1.550	1.550	1.460	1.480	1.396	1,596,604
2023-09-22	1.510	1.550	1.500	1.540	1.452	1,985,727
2023-09-21	1.470	1.510	1.460	1.510	1.424	758,421
2023-09-20	1.500	1.510	1.450	1.460	1.377	1,571,209
2023-09-19	1.520	1.550	1.510	1.510	1.424	1,181,050
2023-09-18	1.590	1.590	1.530	1.530	1.443	1,785,639
2023-09-15	1.630	1.640	1.570	1.590	1.499	2,641,017
2023-09-14	1.650	1.650	1.620	1.630	1.537	1,042,200
2023-09-13	1.660	1.670	1.620	1.630	1.537	2,798,504
2023-09-12	1.640	1.670	1.620	1.660	1.565	3,045,411
2023-09-11	1.610	1.660	1.610	1.640	1.547	2,204,902
2023-09-08	1.660	1.690	1.620	1.620	1.528	3,019,856
2023-09-07	1.610	1.690	1.610	1.650	1.556	4,534,706
2023-09-06	1.710	1.780	1.650	1.650	1.556	31,291,131
2023-09-05	1.520	1.630	1.510	1.630	1.537	7,753,359
2023-09-04	1.540	1.560	1.520	1.520	1.433	2,197,000
2023-09-01	1.550	1.600	1.550	1.560	1.471	4,317,150
2023-08-31	1.540	1.570	1.540	1.550	1.462	1,821,439
2023-08-30	1.560	1.560	1.540	1.550	1.462	1,225,402
2023-08-29	1.570	1.570	1.530	1.540	1.452	1,579,500
2023-08-28	1.550	1.590	1.530	1.540	1.452	3,348,900
2023-08-25	1.530	1.580	1.520	1.530	1.443	2,672,900
2023-08-24	1.520	1.610	1.520	1.540	1.452	6,567,010
2023-08-23	1.470	1.510	1.470	1.490	1.405	1,214,910
2023-08-22	1.460	1.490	1.450	1.470	1.386	738,100
2023-08-21	1.460	1.470	1.450	1.470	1.386	380,870
2023-08-18	1.470	1.480	1.460	1.470	1.386	423,733
2023-08-17	1.440	1.470	1.440	1.460	1.377	377,700
2023-08-16	1.450	1.460	1.430	1.450	1.367	525,737
2023-08-15	1.480	1.480	1.450	1.450	1.367	609,297
2023-08-11	1.460	1.480	1.460	1.480	1.396	259,989
2023-08-10	1.500	1.500	1.460	1.480	1.396	265,806
2023-08-09	1.460	1.500	1.450	1.490	1.405	1,161,248
2023-08-08	1.470	1.550	1.450	1.450	1.367	4,047,087
2023-08-07	1.450	1.450	1.440	1.450	1.367	438,198
2023-08-04	1.460	1.460	1.440	1.450	1.367	130,640

← NewerPage 13 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.