Teera-Mongkol Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	1.070	1.080	1.050	1.060	1.026	1,536,469
2024-10-24	1.090	1.090	1.050	1.070	1.036	3,561,500
2024-10-22	1.100	1.120	1.070	1.090	1.055	9,393,518
2024-10-21	1.110	1.170	1.070	1.120	1.085	43,780,602
2024-10-18	1.130	1.220	1.100	1.160	1.123	279,532,406
2024-10-17	1.240	1.280	1.120	1.160	1.123	127,998,203
2024-10-16	1.310	1.310	1.210	1.230	1.191	42,778,000
2024-10-15	1.390	1.410	1.170	1.310	1.269	69,424,180
2024-10-11	1.380	1.410	1.370	1.390	1.346	122,976,305
2024-10-10	1.400	1.410	1.350	1.370	1.327	73,927,133
2024-10-09	1.380	1.410	1.380	1.400	1.356	45,527,500
2024-10-08	1.430	1.430	1.380	1.390	1.346	20,464,500
2024-10-07	1.420	1.420	1.380	1.410	1.365	33,705,398
2024-10-04	1.390	1.450	1.390	1.410	1.365	84,656,547
2024-10-03	1.390	1.410	1.350	1.390	1.346	27,995,920
2024-10-02	1.400	1.410	1.380	1.380	1.336	7,198,446
2024-10-01	1.380	1.410	1.380	1.400	1.356	107,337,797
2024-09-30	1.390	1.410	1.370	1.380	1.336	17,058,900
2024-09-27	1.380	1.420	1.370	1.390	1.346	79,667,156
2024-09-26	1.370	1.410	1.340	1.370	1.327	14,136,450
2024-09-25	1.390	1.420	1.370	1.370	1.327	11,371,700
2024-09-24	1.380	1.420	1.370	1.390	1.346	66,264,234
2024-09-23	1.390	1.430	1.360	1.380	1.336	90,004,109
2024-09-20	1.490	1.530	1.370	1.380	1.336	74,818,227
2024-09-19	1.390	1.530	1.390	1.490	1.443	228,046,203
2024-09-18	1.320	1.390	1.320	1.390	1.346	66,600,711
2024-09-17	1.330	1.350	1.300	1.310	1.269	15,433,900
2024-09-16	1.300	1.350	1.290	1.330	1.288	14,416,200
2024-09-13	1.270	1.300	1.260	1.300	1.259	23,810,609
2024-09-12	1.210	1.260	1.210	1.260	1.220	7,983,066
2024-09-11	1.270	1.290	1.190	1.210	1.172	12,346,300
2024-09-10	1.260	1.270	1.250	1.250	1.210	2,037,600
2024-09-09	1.240	1.280	1.230	1.250	1.210	5,803,200
2024-09-06	1.240	1.280	1.230	1.240	1.201	7,344,005
2024-09-05	1.250	1.260	1.200	1.240	1.201	5,629,700
2024-09-04	1.230	1.240	1.230	1.240	1.201	244,011
2024-09-03	1.230	1.260	1.230	1.230	1.191	2,605,466
2024-09-02	1.250	1.260	1.220	1.230	1.191	1,468,900
2024-08-30	1.270	1.290	1.250	1.250	1.210	4,294,692
2024-08-29	1.260	1.290	1.250	1.260	1.220	6,964,027
2024-08-28	1.250	1.300	1.250	1.260	1.220	4,235,410
2024-08-27	1.250	1.280	1.240	1.250	1.210	9,536,101
2024-08-26	1.240	1.310	1.240	1.280	1.239	9,801,438
2024-08-23	1.340	1.350	1.150	1.230	1.191	17,149,000
2024-08-22	1.290	1.410	1.280	1.350	1.307	25,858,100
2024-08-21	1.300	1.300	1.280	1.300	1.259	805,980
2024-08-20	1.280	1.310	1.280	1.300	1.259	18,909,699
2024-08-19	1.300	1.320	1.280	1.310	1.269	1,619,800
2024-08-16	1.280	1.310	1.280	1.300	1.259	611,800
2024-08-15	1.290	1.320	1.260	1.320	1.278	4,956,601
2024-08-14	1.260	1.320	1.200	1.290	1.249	7,569,100
2024-08-13	1.270	1.270	1.210	1.230	1.191	1,874,500
2024-08-09	1.280	1.300	1.250	1.270	1.230	1,342,800
2024-08-08	1.300	1.320	1.290	1.320	1.278	244,200
2024-08-07	1.290	1.310	1.290	1.300	1.259	257,001
2024-08-06	1.260	1.380	1.240	1.280	1.239	3,120,103
2024-08-05	1.330	1.330	1.270	1.270	1.230	1,005,101
2024-08-02	1.400	1.400	1.350	1.350	1.307	499,902
2024-08-01	1.380	1.400	1.370	1.390	1.346	1,103,401
2024-07-31	1.340	1.400	1.330	1.380	1.336	1,532,759

← NewerPage 9 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.