Teera-Mongkol Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.470	0.480	0.460	0.470	0.470	692,901
2026-07-20	0.490	0.490	0.460	0.470	0.470	1,584,401
2026-07-17	0.490	0.490	0.470	0.490	0.490	580,184
2026-07-16	0.480	0.500	0.470	0.490	0.490	1,326,903
2026-07-15	0.470	0.500	0.470	0.490	0.490	1,572,705
2026-07-14	0.460	0.480	0.460	0.480	0.480	453,205
2026-07-13	0.470	0.470	0.460	0.460	0.460	146,749
2026-07-10	0.470	0.470	0.460	0.460	0.460	403,292
2026-07-09	0.470	0.470	0.460	0.470	0.470	255,931
2026-07-08	0.470	0.500	0.460	0.460	0.460	2,819,200
2026-07-07	0.470	0.480	0.460	0.470	0.470	327,604
2026-07-06	0.470	0.480	0.460	0.470	0.470	326,000
2026-07-03	0.470	0.480	0.450	0.470	0.470	929,700
2026-07-02	0.460	0.480	0.440	0.450	0.450	2,382,679
2026-07-01	0.480	0.480	0.440	0.460	0.460	3,189,807
2026-06-30	0.480	0.480	0.450	0.470	0.470	2,162,500
2026-06-29	0.490	0.490	0.460	0.470	0.470	1,799,401
2026-06-26	0.480	0.490	0.470	0.480	0.480	182,201
2026-06-25	0.490	0.490	0.470	0.480	0.480	604,308
2026-06-24	0.480	0.500	0.480	0.490	0.490	724,300
2026-06-23	0.500	0.510	0.480	0.490	0.490	612,800
2026-06-22	0.500	0.520	0.490	0.500	0.500	767,100
2026-06-19	0.490	0.520	0.480	0.490	0.490	1,641,402
2026-06-18	0.500	0.510	0.480	0.480	0.480	429,702
2026-06-17	0.480	0.530	0.480	0.490	0.490	4,263,597
2026-06-16	0.470	0.480	0.470	0.470	0.470	140,801
2026-06-15	0.470	0.470	0.460	0.460	0.460	80,503
2026-06-12	0.470	0.480	0.470	0.470	0.470	297,600
2026-06-11	0.470	0.480	0.460	0.480	0.480	126,200
2026-06-10	0.460	0.480	0.460	0.470	0.470	53,201
2026-06-09	0.460	0.480	0.460	0.460	0.460	175,823
2026-06-08	0.470	0.480	0.450	0.460	0.460	427,704
2026-06-05	0.460	0.470	0.450	0.460	0.460	426,006
2026-06-04	0.470	0.480	0.450	0.470	0.470	3,146,583
2026-06-02	0.490	0.490	0.450	0.480	0.480	1,703,902
2026-05-29	0.490	0.490	0.480	0.480	0.480	105,600
2026-05-28	0.480	0.490	0.460	0.490	0.490	565,700
2026-05-27	0.490	0.490	0.480	0.480	0.480	233,900
2026-05-26	0.490	0.490	0.480	0.490	0.490	190,103
2026-05-25	0.510	0.510	0.480	0.490	0.490	1,154,931
2026-05-22	0.490	0.560	0.490	0.500	0.500	4,851,300
2026-05-21	0.490	0.500	0.470	0.480	0.480	979,102
2026-05-20	0.510	0.510	0.500	0.500	0.500	86,900
2026-05-19	0.500	0.510	0.490	0.510	0.510	321,100
2026-05-18	0.500	0.510	0.500	0.500	0.500	344,700
2026-05-15	0.500	0.510	0.500	0.510	0.510	332,800
2026-05-14	0.490	0.540	0.490	0.500	0.500	2,415,902
2026-05-13	0.500	0.500	0.480	0.480	0.480	149,104
2026-05-12	0.480	0.490	0.480	0.480	0.480	104,700
2026-05-11	0.500	0.500	0.490	0.490	0.490	43,900
2026-05-08	0.500	0.500	0.480	0.500	0.500	23,200
2026-05-07	0.510	0.510	0.480	0.500	0.500	581,810
2026-05-06	0.500	0.510	0.490	0.510	0.510	181,400
2026-05-05	0.500	0.500	0.470	0.500	0.500	440,713
2026-04-30	0.500	0.510	0.500	0.500	0.500	227,800
2026-04-29	0.500	0.510	0.500	0.500	0.500	181,700
2026-04-28	0.500	0.510	0.490	0.500	0.500	276,141
2026-04-27	0.510	0.510	0.490	0.490	0.490	157,901
2026-04-24	0.500	0.510	0.490	0.510	0.510	413,510
2026-04-23	0.510	0.520	0.500	0.500	0.500	326,300

← NewerPage 2 of 21 · 1,216 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.