Teera-Mongkol Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.600	0.610	0.540	0.540	0.530	1,674,508
2025-07-22	0.490	0.620	0.490	0.560	0.549	5,081,210
2025-07-21	0.490	0.490	0.480	0.490	0.481	40,400
2025-07-18	0.470	0.490	0.470	0.490	0.481	114,600
2025-07-17	0.480	0.490	0.470	0.480	0.471	74,800
2025-07-16	0.470	0.490	0.470	0.470	0.461	355,700
2025-07-15	0.470	0.480	0.470	0.480	0.471	497,124
2025-07-14	0.450	0.480	0.450	0.480	0.471	263,700
2025-07-11	0.450	0.450	0.440	0.440	0.432	100,323
2025-07-09	0.440	0.450	0.440	0.440	0.432	128,500
2025-07-08	0.470	0.470	0.440	0.450	0.441	114,400
2025-07-07	0.460	0.470	0.460	0.470	0.461	37,300
2025-07-04	0.430	0.450	0.430	0.450	0.441	24,100
2025-07-03	0.440	0.440	0.430	0.440	0.432	37,400
2025-07-02	0.450	0.450	0.440	0.440	0.432	32,500
2025-07-01	0.440	0.450	0.400	0.450	0.441	212,900
2025-06-30	0.440	0.450	0.440	0.450	0.441	19,900
2025-06-27	0.440	0.450	0.430	0.440	0.432	73,515
2025-06-26	0.440	0.450	0.440	0.450	0.441	35,222
2025-06-25	0.450	0.460	0.440	0.440	0.432	61,100
2025-06-24	0.440	0.450	0.430	0.450	0.441	63,100
2025-06-23	0.450	0.460	0.440	0.440	0.432	153,933
2025-06-20	0.450	0.460	0.450	0.450	0.441	92,100
2025-06-19	0.460	0.460	0.450	0.450	0.441	231,533
2025-06-18	0.470	0.480	0.460	0.460	0.451	104,100
2025-06-17	0.470	0.480	0.470	0.470	0.461	81,000
2025-06-16	0.460	0.480	0.460	0.470	0.461	3,700
2025-06-13	0.470	0.480	0.460	0.460	0.451	238,700
2025-06-12	0.480	0.490	0.470	0.470	0.461	399,800
2025-06-11	0.480	0.490	0.480	0.480	0.471	188,600
2025-06-10	0.480	0.490	0.480	0.490	0.481	379,300
2025-06-09	0.490	0.500	0.490	0.490	0.481	55,700
2025-06-06	0.510	0.510	0.490	0.490	0.481	75,000
2025-06-05	0.480	0.510	0.480	0.490	0.481	402,355
2025-06-04	0.490	0.500	0.480	0.490	0.481	69,000
2025-05-30	0.500	0.500	0.490	0.490	0.481	87,300
2025-05-29	0.510	0.510	0.490	0.490	0.481	314,000
2025-05-28	0.510	0.520	0.500	0.510	0.500	203,800
2025-05-27	0.530	0.540	0.510	0.510	0.500	174,400
2025-05-26	0.540	0.540	0.530	0.540	0.530	40,700
2025-05-23	0.550	0.550	0.530	0.540	0.530	9,600
2025-05-22	0.540	0.540	0.530	0.530	0.520	188,101
2025-05-21	0.550	0.550	0.530	0.530	0.520	95,201
2025-05-20	0.540	0.550	0.530	0.530	0.520	140,500
2025-05-19	0.580	0.580	0.540	0.540	0.530	680,600
2025-05-16	0.590	0.590	0.550	0.550	0.539	419,401
2025-05-15	0.550	0.620	0.530	0.560	0.549	3,397,053
2025-05-14	0.490	0.510	0.490	0.500	0.490	139,401
2025-05-13	0.480	0.520	0.480	0.490	0.481	812,867
2025-05-09	0.500	0.500	0.470	0.490	0.481	609,400
2025-05-08	0.510	0.510	0.490	0.490	0.481	454,778
2025-05-07	0.520	0.520	0.510	0.510	0.500	85,138
2025-05-06	0.530	0.530	0.510	0.510	0.500	203,318
2025-05-02	0.510	0.520	0.510	0.520	0.510	65,115
2025-04-30	0.520	0.530	0.510	0.510	0.500	148,000
2025-04-29	0.490	0.560	0.490	0.520	0.510	1,614,611
2025-04-28	0.490	0.500	0.490	0.490	0.481	10,600
2025-04-25	0.510	0.510	0.480	0.500	0.490	306,900
2025-04-24	0.500	0.500	0.500	0.500	0.490	65,300
2025-04-23	0.490	0.510	0.490	0.500	0.490	483,401

← NewerPage 6 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.