Teera-Mongkol Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	2.260	2.280	2.040	2.060	1.928	23,538,850
2023-05-08	2.400	2.400	2.220	2.260	2.115	9,340,300
2023-05-03	2.420	2.440	2.320	2.360	2.209	11,200,090
2023-05-02	2.380	2.480	2.360	2.440	2.284	25,080,850
2023-04-28	2.280	2.380	2.260	2.380	2.228	14,047,700
2023-04-27	2.380	2.380	2.200	2.280	2.134	19,373,170
2023-04-26	2.360	2.400	2.320	2.380	2.228	16,305,740
2023-04-25	2.220	2.400	2.220	2.360	2.209	36,060,992
2023-04-24	2.220	2.320	2.160	2.220	2.078	27,446,180
2023-04-21	2.180	2.220	2.140	2.180	2.040	8,724,378
2023-04-20	2.260	2.260	2.140	2.160	2.022	14,139,730
2023-04-19	2.200	2.260	2.160	2.240	2.097	28,558,461
2023-04-18	2.100	2.200	2.080	2.200	2.059	19,410,699
2023-04-17	2.040	2.120	2.040	2.100	1.966	12,196,800
2023-04-12	2.060	2.080	2.020	2.020	1.891	3,551,500
2023-04-11	2.020	2.060	2.020	2.060	1.928	4,955,100
2023-04-10	2.040	2.080	2.000	2.020	1.891	13,443,100
2023-04-07	2.140	2.140	2.020	2.040	1.909	25,566,900
2023-04-05	2.020	2.180	2.020	2.160	2.022	51,064,922
2023-04-04	2.060	2.140	2.000	2.000	1.872	21,215,961
2023-04-03	2.080	2.080	2.020	2.060	1.928	15,194,670
2023-03-31	2.020	2.100	2.000	2.060	1.928	30,374,039
2023-03-30	2.020	2.060	1.990	2.020	1.891	20,444,301
2023-03-29	1.900	2.000	1.900	1.990	1.863	10,848,810
2023-03-28	1.900	1.920	1.880	1.880	1.760	5,178,600
2023-03-27	1.940	1.940	1.890	1.900	1.778	6,900,400
2023-03-24	1.950	1.980	1.930	1.940	1.816	7,960,901
2023-03-23	1.980	1.980	1.930	1.940	1.816	7,644,700
2023-03-22	2.060	2.060	1.970	1.990	1.863	10,453,400
2023-03-21	1.970	2.060	1.970	2.040	1.909	12,113,930
2023-03-20	1.950	2.020	1.940	1.970	1.844	13,623,640
2023-03-17	1.950	1.980	1.880	1.950	1.825	12,698,750
2023-03-16	1.940	1.960	1.850	1.930	1.806	12,481,500
2023-03-15	1.970	2.020	1.960	1.970	1.844	10,322,810
2023-03-14	1.940	2.020	1.930	1.930	1.806	16,358,290
2023-03-13	2.040	2.040	1.900	1.950	1.825	12,501,410
2023-03-10	2.020	2.060	2.000	2.020	1.891	5,225,401
2023-03-09	2.020	2.100	2.020	2.020	1.891	14,308,180
2023-03-08	2.100	2.140	2.000	2.000	1.872	34,229,500
2023-03-07	2.040	2.140	2.040	2.120	1.984	33,056,871
2023-03-03	1.970	2.080	1.960	2.040	1.909	8,041,924
2023-03-02	2.080	2.140	1.960	1.960	1.835	19,076,061
2023-03-01	1.970	2.100	1.970	2.080	1.947	17,115,869
2023-02-28	2.080	2.120	1.940	1.950	1.825	32,901,500
2023-02-27	2.040	2.100	2.000	2.020	1.891	19,475,029
2023-02-24	1.860	2.040	1.860	2.000	1.872	55,079,160
2023-02-23	1.890	1.960	1.840	1.870	1.750	65,330,859
2023-02-22	1.710	1.730	1.700	1.730	1.619	1,770,352
2023-02-21	1.650	1.720	1.650	1.710	1.601	2,225,975
2023-02-20	1.650	1.670	1.640	1.650	1.544	1,139,402
2023-02-17	1.680	1.680	1.630	1.650	1.544	929,111
2023-02-16	1.660	1.680	1.630	1.660	1.554	1,600,300
2023-02-15	1.670	1.700	1.660	1.670	1.563	1,506,006
2023-02-14	1.750	1.750	1.650	1.680	1.572	7,259,102
2023-02-13	1.730	1.750	1.730	1.740	1.629	1,556,500
2023-02-10	1.730	1.740	1.720	1.730	1.619	1,347,501
2023-02-09	1.730	1.740	1.700	1.720	1.610	2,516,200
2023-02-08	1.800	1.800	1.720	1.720	1.610	11,412,590
2023-02-07	1.750	1.810	1.720	1.780	1.666	22,269,619
2023-02-06	1.760	1.770	1.730	1.740	1.629	3,224,510

← NewerPage 15 of 21 · 1,218 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.