Teera-Mongkol Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	1.730	1.930	1.710	1.840	1.722	8,681,293
2022-11-07	1.730	1.730	1.650	1.710	1.601	4,724,182
2022-11-04	1.690	1.730	1.680	1.700	1.591	2,868,810
2022-11-03	1.730	1.730	1.680	1.690	1.582	2,275,300
2022-11-02	1.730	1.740	1.710	1.710	1.601	2,154,401
2022-11-01	1.750	1.770	1.720	1.740	1.629	1,997,201
2022-10-31	1.780	1.800	1.750	1.750	1.638	2,449,233
2022-10-28	1.780	1.790	1.770	1.770	1.657	2,322,900
2022-10-27	1.820	1.820	1.760	1.800	1.685	2,358,200
2022-10-26	1.850	1.850	1.830	1.830	1.713	613,803
2022-10-25	1.850	1.850	1.810	1.850	1.732	2,049,500
2022-10-21	1.870	1.870	1.840	1.870	1.750	2,763,900
2022-10-20	1.860	1.870	1.850	1.870	1.750	265,727
2022-10-19	1.860	1.870	1.850	1.850	1.732	1,024,528
2022-10-18	1.880	1.880	1.850	1.880	1.760	697,331
2022-10-17	1.850	1.880	1.850	1.870	1.750	1,116,100
2022-10-12	1.850	1.850	1.810	1.840	1.722	1,026,905
2022-10-11	1.850	1.870	1.840	1.840	1.722	1,677,000
2022-10-10	1.860	1.880	1.850	1.870	1.750	1,327,820
2022-10-07	1.920	1.930	1.880	1.880	1.760	1,878,109
2022-10-06	1.930	1.960	1.920	1.920	1.797	1,889,080
2022-10-05	1.900	1.930	1.890	1.910	1.788	1,164,628
2022-10-04	1.860	1.900	1.850	1.900	1.778	2,943,117
2022-10-03	1.880	1.900	1.810	1.840	1.722	3,229,012
2022-09-30	1.880	1.890	1.810	1.870	1.750	3,789,411
2022-09-29	1.860	1.900	1.860	1.870	1.750	4,133,008
2022-09-28	1.880	1.910	1.850	1.860	1.741	6,085,900
2022-09-27	1.960	1.980	1.900	1.900	1.778	6,173,808
2022-09-26	2.000	2.000	1.930	1.960	1.835	2,884,500
2022-09-23	2.000	2.020	1.980	1.990	1.863	3,085,824
2022-09-22	1.990	2.020	1.970	2.020	1.891	2,631,045
2022-09-21	1.990	1.990	1.950	1.960	1.835	3,271,800
2022-09-20	1.990	2.000	1.980	1.980	1.853	1,630,900
2022-09-19	2.000	2.040	1.980	1.980	1.853	2,629,900
2022-09-16	2.000	2.020	1.970	1.990	1.863	3,870,476
2022-09-15	2.040	2.040	2.000	2.000	1.872	6,231,001
2022-09-14	2.000	2.040	2.000	2.020	1.891	3,753,002
2022-09-13	2.060	2.100	2.020	2.040	1.909	3,685,841
2022-09-12	2.080	2.080	2.020	2.080	1.947	5,838,202
2022-09-09	2.060	2.100	2.060	2.060	1.928	5,616,633
2022-09-08	2.040	2.060	1.950	2.060	1.928	8,777,527
2022-09-07	2.080	2.120	2.020	2.020	1.891	8,016,618
2022-09-06	2.040	2.040	1.990	2.040	1.909	5,072,902
2022-09-05	1.980	2.040	1.970	2.000	1.872	3,457,200
2022-09-02	1.980	1.990	1.960	1.990	1.863	2,256,501
2022-09-01	1.960	1.970	1.910	1.960	1.835	6,138,197
2022-08-31	2.020	2.040	1.930	1.970	1.844	3,724,831
2022-08-30	1.970	2.040	1.960	2.000	1.872	3,119,025
2022-08-29	1.920	1.970	1.900	1.970	1.844	4,227,200
2022-08-26	1.990	1.990	1.950	1.970	1.844	3,768,666
2022-08-25	1.990	2.040	1.980	2.000	1.872	5,316,147
2022-08-24	2.100	2.100	1.850	1.990	1.863	18,339,820
2022-08-23	2.060	2.100	2.040	2.080	1.947	6,384,903
2022-08-22	2.060	2.140	2.060	2.060	1.928	7,244,551
2022-08-19	2.180	2.180	2.020	2.060	1.928	13,974,470
2022-08-18	2.140	2.200	2.120	2.160	2.022	15,327,690
2022-08-17	2.060	2.200	2.060	2.180	2.040	22,842,881
2022-08-16	2.100	2.100	2.020	2.060	1.928	12,875,050
2022-08-15	1.990	2.120	1.980	2.080	1.947	23,780,000
2022-08-11	1.960	1.980	1.960	1.980	1.853	5,302,086

← NewerPage 17 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.