Teera-Mongkol Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	1.440	1.450	1.430	1.440	1.358	1,016,000
2023-08-02	1.460	1.490	1.430	1.440	1.358	2,656,600
2023-07-31	1.450	1.470	1.440	1.460	1.377	1,836,001
2023-07-27	1.430	1.450	1.420	1.440	1.358	1,298,001
2023-07-26	1.500	1.500	1.410	1.430	1.349	3,978,800
2023-07-25	1.490	1.500	1.480	1.490	1.405	408,211
2023-07-24	1.540	1.540	1.480	1.490	1.405	1,533,152
2023-07-21	1.550	1.570	1.530	1.530	1.443	1,793,548
2023-07-20	1.540	1.620	1.540	1.550	1.462	5,683,731
2023-07-19	1.530	1.580	1.500	1.540	1.452	4,176,224
2023-07-18	1.480	1.540	1.480	1.520	1.433	1,232,804
2023-07-17	1.460	1.510	1.460	1.490	1.405	1,780,200
2023-07-14	1.470	1.500	1.460	1.470	1.386	1,561,900
2023-07-13	1.440	1.460	1.440	1.460	1.377	738,903
2023-07-12	1.470	1.490	1.440	1.440	1.358	1,998,100
2023-07-11	1.500	1.510	1.460	1.460	1.377	1,831,801
2023-07-10	1.470	1.500	1.440	1.490	1.405	2,177,800
2023-07-07	1.450	1.550	1.440	1.460	1.377	3,671,405
2023-07-06	1.460	1.470	1.440	1.440	1.358	1,574,120
2023-07-05	1.510	1.510	1.460	1.460	1.377	2,284,701
2023-07-04	1.500	1.560	1.480	1.500	1.415	3,103,402
2023-07-03	1.520	1.520	1.480	1.500	1.415	708,301
2023-06-30	1.530	1.550	1.510	1.510	1.424	624,000
2023-06-29	1.480	1.510	1.440	1.500	1.415	1,353,310
2023-06-28	1.520	1.520	1.480	1.480	1.396	2,155,429
2023-06-27	1.530	1.560	1.510	1.520	1.433	1,840,300
2023-06-26	1.590	1.600	1.500	1.500	1.415	2,992,009
2023-06-23	1.580	1.630	1.560	1.580	1.490	2,490,700
2023-06-22	1.560	1.600	1.510	1.580	1.490	3,636,842
2023-06-21	1.630	1.630	1.540	1.550	1.462	6,075,453
2023-06-20	1.650	1.670	1.600	1.630	1.537	4,239,511
2023-06-19	1.700	1.710	1.620	1.640	1.547	6,547,110
2023-06-16	1.810	1.830	1.690	1.730	1.632	11,407,200
2023-06-15	1.900	1.950	1.770	1.770	1.669	21,920,910
2023-06-14	1.840	1.910	1.810	1.910	1.801	18,607,420
2023-06-13	1.690	1.910	1.690	1.870	1.764	40,826,793
2023-06-12	1.670	1.690	1.660	1.690	1.594	1,733,300
2023-06-09	1.700	1.730	1.660	1.670	1.575	6,012,112
2023-06-08	1.630	1.700	1.620	1.700	1.603	6,345,669
2023-06-07	1.600	1.630	1.590	1.620	1.528	1,721,105
2023-06-06	1.620	1.630	1.590	1.600	1.509	2,855,131
2023-06-02	1.630	1.630	1.600	1.610	1.518	6,776,702
2023-06-01	1.690	1.730	1.590	1.600	1.509	15,163,050
2023-05-31	1.670	1.780	1.670	1.690	1.594	25,172,840
2023-05-30	1.590	1.730	1.580	1.670	1.575	11,836,970
2023-05-29	1.670	1.680	1.580	1.580	1.490	8,186,254
2023-05-26	1.690	1.720	1.660	1.660	1.565	2,321,600
2023-05-25	1.720	1.730	1.680	1.690	1.594	2,713,711
2023-05-24	1.700	1.760	1.690	1.720	1.622	6,301,247
2023-05-23	1.710	1.720	1.660	1.700	1.603	2,533,801
2023-05-22	1.600	1.720	1.540	1.710	1.613	7,761,060
2023-05-19	1.760	1.760	1.620	1.640	1.547	8,782,179
2023-05-18	1.740	1.790	1.730	1.740	1.641	5,025,821
2023-05-17	1.810	1.840	1.730	1.740	1.641	7,217,701
2023-05-16	1.780	1.840	1.750	1.810	1.707	5,477,602
2023-05-15	1.830	1.840	1.740	1.750	1.650	7,688,201
2023-05-12	1.930	1.950	1.880	1.890	1.782	11,793,700
2023-05-11	1.710	1.940	1.700	1.900	1.792	21,287,000
2023-05-10	2.080	2.120	1.980	2.000	1.872	22,591,881
2023-05-09	2.260	2.280	2.040	2.060	1.928	23,538,850

← NewerPage 14 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.