Teera-Mongkol Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	1.970	1.970	1.930	1.960	1.835	6,224,023
2022-08-09	1.980	1.990	1.930	1.960	1.835	8,893,686
2022-08-08	1.960	2.020	1.960	1.980	1.853	14,371,400
2022-08-05	1.960	1.990	1.950	1.950	1.825	12,351,200
2022-08-04	1.910	1.990	1.910	1.970	1.844	20,650,010
2022-08-03	2.020	2.040	1.870	1.900	1.778	51,345,500
2022-08-02	1.920	1.990	1.910	1.990	1.863	14,022,130
2022-08-01	1.900	1.960	1.890	1.930	1.806	7,306,559
2022-07-27	1.910	1.930	1.840	1.880	1.760	9,376,850
2022-07-26	1.950	1.990	1.890	1.890	1.769	15,765,210
2022-07-25	1.930	1.970	1.910	1.930	1.806	19,152,000
2022-07-22	1.790	1.940	1.780	1.940	1.816	31,748,279
2022-07-21	1.830	1.840	1.750	1.780	1.666	10,424,240
2022-07-20	1.830	1.860	1.810	1.820	1.704	14,241,000
2022-07-19	1.790	1.880	1.750	1.860	1.741	61,509,672
2022-07-18	1.880	1.970	1.790	1.790	1.675	66,391,141
2022-07-15	1.720	1.820	1.720	1.820	1.704	34,246,512
2022-07-14	1.690	1.770	1.690	1.720	1.610	13,431,450
2022-07-12	1.730	1.750	1.670	1.720	1.610	6,291,463
2022-07-11	1.700	1.730	1.670	1.710	1.601	5,040,229
2022-07-08	1.760	1.760	1.690	1.690	1.582	4,918,971
2022-07-07	1.710	1.760	1.650	1.740	1.629	14,361,640
2022-07-06	1.560	1.700	1.480	1.680	1.572	25,148,119
2022-07-05	1.660	1.700	1.580	1.610	1.507	21,492,619
2022-07-04	1.740	1.760	1.700	1.710	1.601	8,779,620
2022-07-01	1.750	1.780	1.730	1.730	1.619	19,144,779
2022-06-30	2.000	2.040	1.710	1.720	1.610	110,107,797
2022-06-29	1.750	1.870	1.750	1.870	1.750	34,602,910
2022-06-28	1.770	1.790	1.720	1.770	1.657	25,499,189
2022-06-27	1.700	1.780	1.700	1.770	1.657	19,784,350
2022-06-24	1.680	1.700	1.670	1.690	1.582	4,672,300
2022-06-23	1.720	1.730	1.650	1.650	1.544	12,063,510
2022-06-22	1.690	1.720	1.680	1.700	1.591	15,539,700
2022-06-21	1.780	1.860	1.670	1.670	1.563	59,148,680
2022-06-20	1.760	1.780	1.680	1.760	1.647	48,926,031
2022-06-17	1.620	1.770	1.620	1.760	1.647	38,169,898
2022-06-16	1.730	1.760	1.590	1.620	1.516	20,042,400
2022-06-15	1.800	1.880	1.700	1.710	1.601	44,241,281
2022-06-14	1.560	1.740	1.510	1.740	1.629	37,758,273
2022-06-13	1.600	1.610	1.480	1.570	1.470	37,317,031
2022-06-10	1.620	1.660	1.580	1.640	1.535	27,039,699
2022-06-09	1.550	1.670	1.530	1.660	1.554	50,582,660
2022-06-08	1.530	1.590	1.520	1.550	1.451	32,063,730
2022-06-07	1.580	1.610	1.470	1.530	1.432	77,852,359
2022-06-06	1.350	1.550	1.340	1.500	1.404	60,847,129
2022-06-02	1.300	1.340	1.290	1.330	1.245	17,035,900
2022-06-01	1.290	1.320	1.280	1.300	1.217	18,421,631
2022-05-31	1.300	1.300	1.270	1.290	1.207	10,954,030
2022-05-30	1.280	1.310	1.270	1.290	1.207	17,099,801
2022-05-27	1.270	1.280	1.260	1.280	1.198	14,661,730
2022-05-26	1.280	1.300	1.260	1.260	1.179	20,227,301
2022-05-25	1.260	1.280	1.250	1.280	1.198	14,813,620
2022-05-24	1.260	1.280	1.240	1.260	1.179	15,734,520
2022-05-23	1.230	1.260	1.230	1.260	1.179	45,478,000
2022-05-20	1.200	1.230	1.180	1.220	1.142	24,522,699
2022-05-19	1.200	1.230	1.170	1.200	1.123	14,272,000
2022-05-18	1.250	1.260	1.210	1.220	1.142	31,235,199
2022-05-17	1.230	1.250	1.220	1.230	1.151	37,763,898
2022-05-13	1.140	1.210	1.140	1.210	1.133	10,849,200
2022-05-12	1.200	1.230	1.130	1.130	1.058	26,286,301

← NewerPage 18 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.