Teera-Mongkol Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.650	0.680	0.650	0.680	0.658	97,000
2025-01-21	0.670	0.680	0.660	0.660	0.639	62,100
2025-01-20	0.680	0.680	0.660	0.670	0.649	6,800
2025-01-17	0.660	0.670	0.660	0.670	0.649	87,200
2025-01-16	0.650	0.670	0.640	0.670	0.649	98,777
2025-01-15	0.650	0.660	0.640	0.650	0.629	48,200
2025-01-14	0.670	0.670	0.650	0.650	0.629	373,378
2025-01-13	0.700	0.700	0.660	0.680	0.658	441,786
2025-01-10	0.710	0.710	0.680	0.700	0.678	256,000
2025-01-09	0.750	0.760	0.700	0.710	0.688	1,576,778
2025-01-08	0.750	0.770	0.710	0.750	0.726	978,720
2025-01-07	0.770	0.790	0.740	0.750	0.726	1,299,000
2025-01-06	0.800	0.810	0.770	0.770	0.746	1,249,300
2025-01-03	0.840	0.840	0.800	0.810	0.784	834,400
2025-01-02	0.810	0.830	0.800	0.830	0.804	932,000
2024-12-30	0.810	0.820	0.810	0.810	0.784	170,200
2024-12-27	0.820	0.820	0.810	0.810	0.784	686,602
2024-12-26	0.840	0.850	0.800	0.820	0.794	1,036,977
2024-12-25	0.830	0.860	0.810	0.830	0.804	599,010
2024-12-24	0.840	0.840	0.810	0.820	0.794	483,900
2024-12-23	0.840	0.850	0.810	0.820	0.794	1,280,001
2024-12-20	0.830	0.850	0.820	0.830	0.804	1,523,200
2024-12-19	0.900	0.920	0.830	0.830	0.804	1,603,833
2024-12-18	0.860	0.900	0.820	0.900	0.872	3,330,715
2024-12-17	0.910	0.920	0.870	0.890	0.862	1,269,904
2024-12-16	0.880	0.930	0.880	0.910	0.881	255,903
2024-12-13	0.920	0.930	0.900	0.930	0.901	472,314
2024-12-12	0.930	0.940	0.920	0.940	0.910	103,502
2024-12-11	0.970	0.970	0.930	0.940	0.910	164,402
2024-12-09	0.950	0.950	0.910	0.940	0.910	871,142
2024-12-06	0.960	0.960	0.930	0.960	0.930	494,620
2024-12-04	0.980	0.980	0.930	0.960	0.930	858,510
2024-12-03	0.920	0.990	0.920	0.970	0.939	2,269,207
2024-12-02	0.920	0.940	0.920	0.920	0.891	896,601
2024-11-29	0.880	0.940	0.880	0.910	0.881	2,240,300
2024-11-28	0.820	0.890	0.810	0.880	0.852	2,910,200
2024-11-27	0.810	0.850	0.810	0.820	0.794	4,119,900
2024-11-26	0.900	0.900	0.870	0.890	0.862	712,012
2024-11-25	0.920	0.930	0.900	0.910	0.881	571,500
2024-11-22	0.920	0.950	0.920	0.930	0.901	1,651,300
2024-11-21	0.930	0.940	0.910	0.920	0.891	566,500
2024-11-20	0.970	0.970	0.920	0.930	0.901	2,776,701
2024-11-19	0.940	0.960	0.920	0.960	0.930	4,304,401
2024-11-18	0.920	0.950	0.920	0.950	0.920	1,251,911
2024-11-15	0.960	0.960	0.910	0.920	0.891	2,543,892
2024-11-14	0.960	0.970	0.940	0.950	0.920	2,876,010
2024-11-13	0.960	0.990	0.960	0.970	0.939	1,344,601
2024-11-12	0.960	0.980	0.960	0.960	0.930	699,601
2024-11-11	1.000	1.010	0.950	0.960	0.930	2,943,800
2024-11-08	0.980	1.000	0.980	1.000	0.968	1,491,701
2024-11-07	1.000	1.000	0.950	0.980	0.949	1,337,736
2024-11-06	1.000	1.010	0.990	1.000	0.968	715,901
2024-11-05	1.030	1.030	1.000	1.000	0.968	1,289,840
2024-11-04	1.030	1.040	1.020	1.020	0.988	1,513,100
2024-11-01	1.040	1.070	1.010	1.030	0.997	5,164,101
2024-10-31	1.000	1.050	1.000	1.040	1.007	2,224,415
2024-10-30	1.000	1.030	1.000	1.000	0.968	941,202
2024-10-29	1.010	1.030	0.970	1.020	0.988	1,853,243
2024-10-28	1.060	1.060	0.940	1.010	0.978	5,044,636
2024-10-25	1.070	1.080	1.050	1.060	1.026	1,536,469

← NewerPage 8 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.