Teera-Mongkol Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.490	0.590	0.490	0.510	0.510	3,990,497
2026-04-21	0.500	0.510	0.480	0.480	0.480	62,900
2026-04-20	0.510	0.510	0.480	0.510	0.510	102,800
2026-04-17	0.500	0.530	0.480	0.500	0.500	505,201
2026-04-16	0.480	0.510	0.480	0.490	0.490	183,200
2026-04-10	0.510	0.510	0.500	0.500	0.500	21,333
2026-04-09	0.500	0.500	0.500	0.500	0.500	30,000
2026-04-08	0.520	0.520	0.510	0.510	0.510	11,301
2026-04-07	0.490	0.520	0.490	0.510	0.510	10,311
2026-04-03	0.510	0.510	0.510	0.510	0.510	30,200
2026-04-02	0.530	0.530	0.510	0.510	0.510	11,000
2026-04-01	0.500	0.530	0.500	0.520	0.520	243,311
2026-03-31	0.500	0.500	0.490	0.490	0.490	16,002
2026-03-30	0.490	0.490	0.480	0.490	0.490	130,802
2026-03-27	0.500	0.500	0.500	0.500	0.500	300
2026-03-26	0.490	0.500	0.490	0.500	0.500	36,313
2026-03-25	0.470	0.490	0.470	0.490	0.490	87,310
2026-03-24	0.490	0.500	0.490	0.490	0.490	40,002
2026-03-23	0.490	0.490	0.480	0.480	0.480	185,400
2026-03-20	0.490	0.500	0.490	0.500	0.500	12,202
2026-03-19	0.500	0.500	0.490	0.490	0.490	221,002
2026-03-18	0.530	0.550	0.500	0.500	0.500	180,601
2026-03-17	0.520	0.520	0.500	0.510	0.510	21,101
2026-03-16	0.530	0.530	0.500	0.510	0.510	14,100
2026-03-13	0.520	0.520	0.510	0.510	0.510	25,900
2026-03-12	0.500	0.510	0.500	0.500	0.500	87,601
2026-03-11	0.510	0.510	0.490	0.490	0.490	158,000
2026-03-10	0.490	0.530	0.490	0.520	0.520	2,705
2026-03-09	0.500	0.550	0.490	0.520	0.510	588,605
2026-03-06	0.520	0.520	0.520	0.520	0.510	50,324
2026-03-05	0.510	0.520	0.490	0.520	0.510	260,400
2026-03-04	0.500	0.510	0.480	0.510	0.500	317,435
2026-03-02	0.550	0.550	0.520	0.540	0.530	829,902
2026-02-27	0.590	0.590	0.540	0.550	0.539	804,700
2026-02-26	0.550	0.570	0.540	0.570	0.559	443,300
2026-02-25	0.600	0.600	0.570	0.580	0.569	265,205
2026-02-24	0.550	0.590	0.540	0.580	0.569	1,477,704
2026-02-23	0.550	0.550	0.530	0.540	0.530	174,225
2026-02-20	0.550	0.560	0.540	0.540	0.530	656,346
2026-02-19	0.560	0.560	0.540	0.550	0.539	298,400
2026-02-18	0.550	0.560	0.540	0.560	0.549	579,404
2026-02-17	0.530	0.550	0.520	0.550	0.539	1,359,400
2026-02-16	0.520	0.530	0.510	0.530	0.520	620,101
2026-02-13	0.520	0.530	0.510	0.510	0.500	347,151
2026-02-12	0.510	0.520	0.510	0.520	0.510	388,307
2026-02-11	0.500	0.530	0.500	0.510	0.500	355,253
2026-02-10	0.490	0.510	0.490	0.510	0.500	420,728
2026-02-09	0.490	0.490	0.480	0.490	0.481	125,502
2026-02-06	0.490	0.490	0.470	0.480	0.471	57,100
2026-02-05	0.490	0.490	0.480	0.480	0.471	44,966
2026-02-04	0.490	0.490	0.470	0.490	0.481	240,800
2026-02-03	0.500	0.500	0.470	0.490	0.481	208,701
2026-02-02	0.500	0.500	0.480	0.480	0.471	459,498
2026-01-30	0.500	0.510	0.500	0.500	0.490	114,100
2026-01-29	0.500	0.500	0.490	0.490	0.481	72,600
2026-01-28	0.490	0.500	0.490	0.490	0.481	245,401
2026-01-27	0.500	0.500	0.480	0.490	0.481	271,599
2026-01-26	0.510	0.510	0.480	0.490	0.481	110,800
2026-01-23	0.500	0.500	0.490	0.500	0.490	168,200
2026-01-22	0.500	0.510	0.500	0.500	0.490	99,802

← NewerPage 3 of 5 · 242 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.