Teera-Mongkol Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	1.720	1.770	1.700	1.750	1.638	7,454,458
2023-02-02	1.730	1.730	1.710	1.730	1.619	1,514,400
2023-02-01	1.710	1.740	1.700	1.720	1.610	4,430,102
2023-01-31	1.740	1.750	1.710	1.710	1.601	3,950,003
2023-01-30	1.750	1.770	1.730	1.740	1.629	4,839,667
2023-01-27	1.760	1.780	1.730	1.730	1.619	4,215,001
2023-01-26	1.790	1.800	1.730	1.740	1.629	8,839,723
2023-01-25	1.760	1.790	1.720	1.790	1.675	15,576,910
2023-01-24	1.710	1.780	1.700	1.760	1.647	23,984,221
2023-01-23	1.690	1.710	1.660	1.690	1.582	3,350,503
2023-01-20	1.700	1.700	1.680	1.690	1.582	4,942,300
2023-01-19	1.690	1.710	1.670	1.690	1.582	7,491,019
2023-01-18	1.660	1.770	1.640	1.670	1.563	42,804,551
2023-01-17	1.670	1.690	1.640	1.640	1.535	16,901,699
2023-01-16	1.510	1.810	1.480	1.680	1.572	59,018,160
2023-01-13	1.530	1.530	1.480	1.500	1.404	3,869,500
2023-01-12	1.550	1.550	1.510	1.530	1.432	2,013,524
2023-01-11	1.580	1.580	1.520	1.550	1.451	2,632,464
2023-01-10	1.580	1.580	1.560	1.570	1.470	1,113,733
2023-01-09	1.600	1.630	1.570	1.580	1.479	2,169,131
2023-01-06	1.580	1.590	1.550	1.580	1.479	2,326,702
2023-01-05	1.520	1.690	1.520	1.580	1.479	7,570,601
2023-01-04	1.550	1.550	1.510	1.520	1.423	1,282,901
2023-01-03	1.510	1.540	1.500	1.540	1.441	2,844,900
2022-12-30	1.520	1.520	1.480	1.490	1.395	1,398,100
2022-12-29	1.520	1.520	1.460	1.500	1.404	1,556,100
2022-12-28	1.510	1.520	1.490	1.500	1.404	1,151,400
2022-12-27	1.540	1.540	1.500	1.510	1.413	2,633,602
2022-12-26	1.440	1.550	1.440	1.550	1.451	5,596,916
2022-12-23	1.440	1.440	1.390	1.430	1.338	447,721
2022-12-22	1.450	1.450	1.400	1.410	1.320	284,004
2022-12-21	1.440	1.450	1.380	1.420	1.329	961,601
2022-12-20	1.500	1.500	1.420	1.420	1.329	1,106,700
2022-12-19	1.470	1.490	1.460	1.490	1.395	331,800
2022-12-16	1.430	1.500	1.410	1.490	1.395	1,502,260
2022-12-15	1.540	1.540	1.410	1.430	1.338	3,655,001
2022-12-14	1.540	1.550	1.500	1.530	1.432	2,355,601
2022-12-13	1.580	1.580	1.540	1.550	1.451	1,048,800
2022-12-09	1.620	1.620	1.540	1.570	1.470	1,807,935
2022-12-08	1.600	1.630	1.550	1.600	1.498	1,834,500
2022-12-07	1.640	1.660	1.620	1.630	1.526	1,014,500
2022-12-06	1.670	1.670	1.650	1.650	1.544	2,239,778
2022-12-02	1.700	1.700	1.670	1.670	1.563	915,400
2022-12-01	1.710	1.730	1.670	1.710	1.601	2,779,160
2022-11-30	1.690	1.720	1.620	1.710	1.601	3,992,600
2022-11-29	1.690	1.700	1.660	1.660	1.554	2,544,100
2022-11-28	1.620	1.670	1.610	1.670	1.563	2,183,412
2022-11-25	1.650	1.650	1.620	1.620	1.516	813,541
2022-11-24	1.660	1.680	1.620	1.620	1.516	2,092,300
2022-11-23	1.580	1.670	1.580	1.650	1.544	1,175,005
2022-11-22	1.700	1.700	1.570	1.600	1.498	3,109,600
2022-11-21	1.720	1.720	1.660	1.670	1.563	2,265,600
2022-11-18	1.760	1.770	1.720	1.720	1.610	1,473,000
2022-11-17	1.820	1.820	1.750	1.760	1.647	2,148,800
2022-11-16	1.840	1.840	1.790	1.790	1.675	1,845,323
2022-11-15	1.830	1.830	1.780	1.820	1.704	1,720,900
2022-11-14	1.790	1.840	1.790	1.820	1.704	4,583,302
2022-11-11	1.830	1.830	1.780	1.780	1.666	3,004,000
2022-11-10	1.820	1.830	1.790	1.820	1.704	3,196,110
2022-11-09	1.870	1.870	1.810	1.810	1.694	7,315,712

← NewerPage 16 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.