Teera-Mongkol Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.500	0.500	0.490	0.500	0.490	38,901
2026-01-20	0.490	0.500	0.490	0.490	0.481	203,501
2026-01-19	0.490	0.510	0.490	0.500	0.490	54,902
2026-01-16	0.490	0.500	0.480	0.490	0.481	30,000
2026-01-15	0.490	0.500	0.480	0.490	0.481	14,801
2026-01-14	0.490	0.490	0.490	0.490	0.481	57,600
2026-01-13	0.500	0.500	0.470	0.470	0.461	54,208
2026-01-12	0.490	0.500	0.490	0.490	0.481	23,932
2026-01-09	0.500	0.500	0.490	0.500	0.490	88,100
2026-01-08	0.490	0.500	0.480	0.500	0.490	295,141
2026-01-07	0.510	0.510	0.490	0.500	0.490	759,100
2026-01-06	0.530	0.550	0.510	0.510	0.500	1,039,900
2026-01-05	0.530	0.530	0.510	0.530	0.520	686,920
2025-12-30	0.540	0.560	0.520	0.520	0.510	654,900
2025-12-29	0.540	0.540	0.530	0.540	0.530	86,800
2025-12-26	0.530	0.530	0.520	0.530	0.520	25,600
2025-12-25	0.540	0.550	0.530	0.540	0.530	199,800
2025-12-24	0.540	0.550	0.530	0.540	0.530	77,200
2025-12-23	0.550	0.560	0.530	0.530	0.520	440,501
2025-12-22	0.550	0.570	0.540	0.550	0.539	546,005
2025-12-19	0.560	0.600	0.540	0.540	0.530	1,677,700
2025-12-18	0.580	0.580	0.550	0.550	0.539	1,066,900
2025-12-17	0.500	0.640	0.480	0.580	0.569	9,381,928
2025-12-16	0.500	0.520	0.490	0.510	0.500	190,624
2025-12-15	0.510	0.520	0.510	0.520	0.510	5,300
2025-12-12	0.520	0.530	0.520	0.530	0.520	5,400
2025-12-11	0.530	0.530	0.510	0.510	0.500	20,308
2025-12-09	0.510	0.530	0.510	0.530	0.520	7,200
2025-12-08	0.520	0.530	0.500	0.530	0.520	97,200
2025-12-04	0.520	0.530	0.510	0.530	0.520	114,533
2025-12-03	0.510	0.530	0.510	0.530	0.520	111,800
2025-12-02	0.500	0.520	0.490	0.490	0.481	49,700
2025-12-01	0.510	0.520	0.490	0.510	0.500	60,800
2025-11-28	0.490	0.510	0.490	0.510	0.500	285,801
2025-11-27	0.480	0.500	0.470	0.490	0.481	144,400
2025-11-26	0.490	0.490	0.480	0.490	0.481	37,570
2025-11-25	0.490	0.490	0.470	0.490	0.481	44,901
2025-11-24	0.490	0.500	0.490	0.490	0.481	1,800
2025-11-21	0.490	0.500	0.490	0.490	0.481	50,500
2025-11-20	0.490	0.500	0.480	0.490	0.481	41,053
2025-11-19	0.490	0.490	0.490	0.490	0.481	18,000
2025-11-18	0.490	0.490	0.470	0.490	0.481	33,000
2025-11-17	0.510	0.510	0.470	0.490	0.481	110,333
2025-11-14	0.470	0.510	0.470	0.490	0.481	2,600
2025-11-13	0.510	0.520	0.490	0.490	0.481	83,800
2025-11-12	0.480	0.500	0.480	0.480	0.471	11,950
2025-11-11	0.510	0.510	0.480	0.480	0.471	11,600
2025-11-10	0.480	0.500	0.470	0.500	0.490	119,500
2025-11-07	0.530	0.530	0.480	0.500	0.490	213,200
2025-11-06	0.500	0.530	0.490	0.530	0.520	66,600
2025-11-05	0.470	0.500	0.470	0.500	0.490	50,100
2025-11-04	0.500	0.500	0.480	0.490	0.481	40,114
2025-11-03	0.490	0.500	0.490	0.490	0.481	63,200
2025-10-31	0.520	0.520	0.500	0.510	0.500	197,600
2025-10-30	0.530	0.530	0.500	0.510	0.500	84,200
2025-10-29	0.520	0.520	0.520	0.520	0.510	1,600
2025-10-28	0.520	0.520	0.510	0.520	0.510	66,200
2025-10-27	0.510	0.540	0.510	0.510	0.500	92,901
2025-10-24	0.530	0.540	0.500	0.530	0.520	468,200
2025-10-22	0.550	0.560	0.540	0.550	0.539	82,900

← NewerPage 4 of 21 · 1,212 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.