Teera-Mongkol Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.560	0.560	0.530	0.550	0.539	357,902
2025-10-20	0.570	0.570	0.540	0.560	0.549	281,202
2025-10-17	0.570	0.580	0.570	0.570	0.559	49,400
2025-10-16	0.590	0.590	0.570	0.580	0.569	189,700
2025-10-15	0.580	0.590	0.570	0.580	0.569	35,000
2025-10-14	0.600	0.600	0.580	0.590	0.579	287,100
2025-10-10	0.620	0.620	0.580	0.600	0.589	209,500
2025-10-09	0.580	0.610	0.580	0.590	0.579	717,500
2025-10-08	0.600	0.600	0.590	0.600	0.589	38,700
2025-10-07	0.590	0.600	0.580	0.600	0.589	315,100
2025-10-06	0.590	0.590	0.580	0.590	0.579	277,300
2025-10-03	0.590	0.590	0.580	0.580	0.569	293,001
2025-10-02	0.580	0.600	0.580	0.580	0.569	839,200
2025-10-01	0.600	0.620	0.580	0.580	0.569	854,400
2025-09-30	0.590	0.610	0.590	0.590	0.579	465,300
2025-09-29	0.610	0.610	0.590	0.590	0.579	451,000
2025-09-26	0.610	0.620	0.600	0.610	0.598	544,104
2025-09-25	0.600	0.610	0.590	0.610	0.598	214,200
2025-09-24	0.600	0.610	0.570	0.600	0.589	1,209,502
2025-09-23	0.630	0.630	0.600	0.610	0.598	1,203,700
2025-09-22	0.650	0.650	0.630	0.630	0.618	357,400
2025-09-19	0.640	0.660	0.640	0.640	0.628	1,014,708
2025-09-18	0.620	0.720	0.620	0.640	0.628	7,442,079
2025-09-17	0.630	0.630	0.610	0.610	0.598	230,461
2025-09-16	0.620	0.630	0.620	0.630	0.618	375,600
2025-09-15	0.600	0.620	0.600	0.620	0.608	244,163
2025-09-12	0.620	0.620	0.600	0.600	0.589	504,749
2025-09-11	0.630	0.630	0.610	0.610	0.598	261,905
2025-09-10	0.620	0.630	0.610	0.630	0.618	75,801
2025-09-09	0.610	0.630	0.610	0.610	0.598	373,103
2025-09-08	0.600	0.620	0.600	0.620	0.608	155,445
2025-09-05	0.620	0.630	0.610	0.610	0.598	353,903
2025-09-04	0.640	0.640	0.610	0.610	0.598	656,500
2025-09-03	0.580	0.670	0.580	0.620	0.608	1,830,801
2025-09-02	0.570	0.590	0.570	0.590	0.579	354,200
2025-09-01	0.580	0.590	0.580	0.580	0.569	234,500
2025-08-29	0.590	0.620	0.580	0.590	0.579	158,000
2025-08-28	0.590	0.600	0.580	0.580	0.569	269,300
2025-08-27	0.580	0.620	0.580	0.580	0.569	461,400
2025-08-26	0.600	0.600	0.590	0.590	0.579	35,801
2025-08-25	0.600	0.600	0.570	0.600	0.589	394,667
2025-08-22	0.600	0.600	0.580	0.590	0.579	98,101
2025-08-21	0.590	0.600	0.580	0.600	0.589	37,600
2025-08-20	0.570	0.600	0.570	0.590	0.579	102,922
2025-08-19	0.610	0.610	0.530	0.570	0.559	1,903,920
2025-08-18	0.630	0.650	0.610	0.610	0.598	1,860,602
2025-08-15	0.620	0.630	0.590	0.610	0.598	554,700
2025-08-14	0.640	0.650	0.610	0.610	0.598	1,321,100
2025-08-13	0.630	0.670	0.610	0.630	0.618	3,323,703
2025-08-08	0.580	0.650	0.580	0.620	0.608	4,402,417
2025-08-07	0.560	0.590	0.550	0.580	0.569	737,101
2025-08-06	0.560	0.570	0.550	0.560	0.549	202,300
2025-08-05	0.550	0.570	0.550	0.570	0.559	221,500
2025-08-04	0.560	0.570	0.540	0.550	0.539	54,800
2025-08-01	0.560	0.590	0.560	0.560	0.549	236,100
2025-07-31	0.550	0.570	0.550	0.560	0.549	414,402
2025-07-30	0.590	0.590	0.550	0.560	0.549	1,151,700
2025-07-29	0.570	0.610	0.570	0.600	0.589	1,387,000
2025-07-25	0.560	0.600	0.550	0.580	0.569	841,600
2025-07-24	0.550	0.570	0.550	0.550	0.539	442,726

← NewerPage 5 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.