Teera-Mongkol Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	1.200	1.240	1.200	1.200	1.123	64,048,801
2022-05-10	1.170	1.210	1.140	1.190	1.114	67,175,695
2022-05-09	1.020	1.210	1.020	1.130	1.058	40,294,500
2022-05-06	1.000	1.020	0.990	1.020	0.955	2,262,600
2022-05-05	0.990	1.030	0.990	1.000	0.936	5,180,500
2022-05-03	0.990	1.000	0.980	0.990	0.927	2,119,300
2022-04-29	1.000	1.000	0.990	0.990	0.927	547,800
2022-04-28	0.990	1.010	0.990	1.000	0.936	833,600
2022-04-27	1.000	1.010	0.990	1.000	0.936	476,000
2022-04-26	1.010	1.020	1.000	1.000	0.936	3,054,800
2022-04-25	1.010	1.010	1.000	1.010	0.945	822,900
2022-04-22	1.010	1.020	1.000	1.000	0.936	1,394,500
2022-04-21	1.010	1.010	0.990	1.010	0.945	825,600
2022-04-20	1.020	1.020	1.000	1.010	0.945	1,027,200
2022-04-19	1.010	1.020	1.010	1.010	0.945	476,800
2022-04-18	1.020	1.030	1.010	1.010	0.945	1,627,800
2022-04-12	1.020	1.050	1.010	1.010	0.945	9,190,900
2022-04-11	1.020	1.020	1.000	1.010	0.945	1,039,600
2022-04-08	1.020	1.030	1.010	1.010	0.945	1,298,300
2022-04-07	1.020	1.020	1.010	1.020	0.955	255,600
2022-04-05	1.010	1.050	1.010	1.020	0.955	4,477,900
2022-04-04	1.020	1.030	1.010	1.020	0.955	1,262,800
2022-04-01	1.030	1.040	1.020	1.020	0.955	1,396,600
2022-03-31	1.030	1.030	1.020	1.030	0.964	38,700
2022-03-30	1.030	1.050	1.020	1.030	0.964	1,547,800
2022-03-29	1.040	1.050	1.020	1.030	0.964	1,805,100
2022-03-28	1.020	1.040	1.020	1.040	0.973	1,619,500
2022-03-25	1.020	1.030	1.010	1.020	0.955	304,200
2022-03-24	1.030	1.030	1.010	1.020	0.955	1,603,033
2022-03-23	1.020	1.040	1.020	1.020	0.955	1,664,700
2022-03-22	1.040	1.040	1.020	1.020	0.955	1,403,300
2022-03-21	1.040	1.060	1.030	1.030	0.964	1,039,400
2022-03-18	1.050	1.060	1.030	1.040	0.973	3,657,300
2022-03-17	1.040	1.050	1.040	1.040	0.973	473,800
2022-03-16	1.050	1.060	1.030	1.050	0.983	3,505,200
2022-03-15	1.050	1.070	1.040	1.050	0.983	1,450,500
2022-03-14	1.050	1.070	1.050	1.050	0.983	1,626,900
2022-03-11	1.050	1.070	1.040	1.040	0.973	2,232,600
2022-03-10	1.060	1.080	1.040	1.050	0.983	3,822,300
2022-03-09	1.050	1.070	1.030	1.050	0.983	4,727,200
2022-03-08	1.060	1.060	0.990	1.050	0.983	3,428,700
2022-03-07	1.040	1.060	1.030	1.050	0.983	1,364,800
2022-03-04	1.060	1.070	1.040	1.050	0.983	4,246,500
2022-03-03	1.060	1.070	1.050	1.050	0.983	1,112,000
2022-03-02	1.080	1.080	1.050	1.050	0.983	1,861,600
2022-03-01	1.080	1.090	1.050	1.070	1.002	3,496,200
2022-02-28	1.050	1.100	1.040	1.060	0.992	3,427,600
2022-02-25	1.030	1.070	1.030	1.060	0.992	1,575,100
2022-02-24	1.090	1.110	1.040	1.040	0.973	6,552,500
2022-02-23	1.090	1.100	1.070	1.080	1.011	960,900
2022-02-22	1.090	1.120	1.070	1.090	1.020	3,290,900
2022-02-21	1.110	1.130	1.090	1.090	1.020	3,699,600
2022-02-18	1.100	1.110	1.090	1.110	1.039	2,639,700
2022-02-17	1.110	1.120	1.090	1.100	1.030	3,666,100
2022-02-15	1.080	1.100	1.080	1.090	1.020	875,100
2022-02-14	1.080	1.110	1.080	1.090	1.020	2,374,500
2022-02-11	1.080	1.110	1.070	1.080	1.011	6,990,100
2022-02-10	1.100	1.130	1.070	1.070	1.002	4,281,400
2022-02-09	1.090	1.120	1.080	1.080	1.011	1,657,000
2022-02-08	1.090	1.110	1.070	1.080	1.011	3,469,900

← NewerPage 19 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.