Teera-Mongkol Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.500	0.500	0.490	0.490	0.481	34,500
2025-04-21	0.510	0.510	0.490	0.500	0.490	95,900
2025-04-18	0.500	0.520	0.500	0.520	0.510	195,749
2025-04-17	0.480	0.510	0.480	0.500	0.490	216,694
2025-04-16	0.480	0.490	0.480	0.480	0.471	89,100
2025-04-11	0.490	0.500	0.470	0.470	0.461	235,201
2025-04-10	0.500	0.530	0.450	0.490	0.481	556,806
2025-04-09	0.430	0.500	0.430	0.500	0.490	675,710
2025-04-08	0.520	0.540	0.460	0.460	0.451	631,900
2025-04-04	0.540	0.540	0.510	0.540	0.530	281,700
2025-04-03	0.550	0.560	0.540	0.540	0.530	230,900
2025-04-02	0.560	0.560	0.550	0.550	0.539	242,300
2025-04-01	0.590	0.590	0.560	0.560	0.549	89,800
2025-03-31	0.560	0.580	0.560	0.580	0.569	47,100
2025-03-28	0.580	0.580	0.580	0.580	0.569	20,001
2025-03-27	0.590	0.590	0.570	0.570	0.559	421,100
2025-03-26	0.590	0.590	0.580	0.590	0.579	63,133
2025-03-25	0.590	0.590	0.580	0.590	0.579	455,200
2025-03-24	0.590	0.590	0.580	0.590	0.579	268,059
2025-03-21	0.590	0.590	0.580	0.590	0.579	282,100
2025-03-20	0.590	0.600	0.560	0.600	0.589	1,098,901
2025-03-19	0.590	0.590	0.580	0.590	0.579	346,000
2025-03-18	0.590	0.590	0.580	0.590	0.579	443,901
2025-03-17	0.580	0.590	0.560	0.590	0.579	1,058,300
2025-03-14	0.580	0.590	0.580	0.590	0.579	204,200
2025-03-13	0.590	0.590	0.570	0.590	0.579	202,701
2025-03-12	0.590	0.590	0.580	0.590	0.579	198,400
2025-03-11	0.580	0.590	0.580	0.590	0.579	119,700
2025-03-10	0.600	0.600	0.580	0.590	0.579	130,633
2025-03-07	0.600	0.600	0.580	0.600	0.589	88,812
2025-03-06	0.590	0.600	0.580	0.600	0.589	130,305
2025-03-05	0.590	0.590	0.570	0.590	0.571	342,700
2025-03-04	0.580	0.590	0.570	0.590	0.571	854,802
2025-03-03	0.590	0.590	0.570	0.590	0.571	375,806
2025-02-28	0.580	0.590	0.570	0.590	0.571	305,800
2025-02-27	0.590	0.600	0.580	0.600	0.581	919,261
2025-02-26	0.590	0.600	0.570	0.600	0.581	1,040,704
2025-02-25	0.600	0.600	0.570	0.600	0.581	1,304,104
2025-02-24	0.610	0.610	0.590	0.610	0.591	195,700
2025-02-21	0.600	0.610	0.590	0.610	0.591	198,000
2025-02-20	0.590	0.610	0.590	0.590	0.571	15,400
2025-02-19	0.610	0.610	0.590	0.600	0.581	455,000
2025-02-18	0.600	0.610	0.600	0.610	0.591	356,300
2025-02-17	0.610	0.610	0.590	0.610	0.591	912,700
2025-02-14	0.630	0.640	0.610	0.630	0.610	166,200
2025-02-13	0.630	0.630	0.610	0.630	0.610	685,043
2025-02-11	0.630	0.640	0.610	0.640	0.620	366,921
2025-02-10	0.630	0.640	0.600	0.640	0.620	570,400
2025-02-07	0.610	0.640	0.590	0.640	0.620	652,500
2025-02-06	0.640	0.640	0.590	0.640	0.620	449,000
2025-02-05	0.670	0.670	0.620	0.650	0.629	463,001
2025-02-04	0.660	0.670	0.650	0.670	0.649	95,000
2025-02-03	0.650	0.660	0.610	0.660	0.639	319,604
2025-01-31	0.670	0.670	0.630	0.650	0.629	155,400
2025-01-30	0.660	0.670	0.660	0.670	0.649	84,600
2025-01-29	0.670	0.680	0.660	0.660	0.639	25,494
2025-01-28	0.670	0.680	0.660	0.680	0.658	99,460
2025-01-27	0.690	0.690	0.680	0.680	0.658	145,010
2025-01-24	0.680	0.690	0.670	0.690	0.668	199,301
2025-01-23	0.660	0.680	0.660	0.680	0.658	149,500

← NewerPage 7 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.