Teera-Mongkol Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.500	0.500	0.480	0.490	0.490	174,701
2026-10-19	0.500	0.500	0.490	0.490	0.490	53,500
2026-10-15	0.500	0.500	0.480	0.490	0.490	24,002
2026-10-14	0.490	0.500	0.490	0.490	0.490	177,800
2026-10-12	0.500	0.500	0.490	0.490	0.490	67,301
2026-10-09	0.500	0.500	0.490	0.490	0.490	52,901
2026-10-08	0.490	0.500	0.490	0.490	0.490	312,200
2026-10-07	0.490	0.500	0.480	0.490	0.490	458,102
2026-10-06	0.510	0.510	0.490	0.500	0.500	347,905
2026-10-05	0.500	0.510	0.490	0.500	0.500	664,803
2026-10-02	0.500	0.500	0.490	0.500	0.500	163,000
2026-10-01	0.490	0.500	0.490	0.490	0.490	300,700
2026-09-30	0.490	0.510	0.490	0.490	0.490	166,700
2026-09-29	0.490	0.510	0.480	0.490	0.490	213,100
2026-09-28	0.510	0.510	0.480	0.490	0.490	948,100
2026-09-25	0.520	0.520	0.500	0.500	0.500	82,500
2026-09-24	0.510	0.510	0.500	0.510	0.510	36,800
2026-09-23	0.510	0.510	0.500	0.500	0.500	144,132
2026-09-22	0.510	0.520	0.500	0.500	0.500	467,801
2026-09-21	0.500	0.510	0.500	0.500	0.500	331,299
2026-09-18	0.500	0.510	0.490	0.500	0.500	273,901
2026-09-17	0.500	0.510	0.500	0.500	0.500	192,900
2026-09-16	0.500	0.500	0.490	0.500	0.500	683,501
2026-09-15	0.510	0.510	0.490	0.500	0.500	609,301
2026-09-14	0.520	0.520	0.500	0.510	0.510	386,300
2026-09-11	0.520	0.530	0.510	0.510	0.510	270,800
2026-09-10	0.520	0.540	0.500	0.510	0.510	2,648,401
2026-09-09	0.520	0.530	0.510	0.510	0.510	286,700
2026-09-08	0.520	0.530	0.510	0.530	0.530	423,801
2026-09-07	0.520	0.530	0.510	0.520	0.520	660,701
2026-09-04	0.530	0.530	0.510	0.510	0.510	462,533
2026-09-03	0.530	0.530	0.520	0.520	0.520	585,809
2026-09-02	0.540	0.540	0.520	0.520	0.520	851,902
2026-09-01	0.530	0.570	0.530	0.540	0.540	7,343,925
2026-08-31	0.510	0.540	0.510	0.520	0.520	946,921
2026-08-28	0.550	0.550	0.510	0.510	0.510	3,842,400
2026-08-27	0.530	0.590	0.530	0.540	0.540	13,450,067
2026-08-26	0.520	0.550	0.510	0.520	0.520	6,881,612
2026-08-25	0.480	0.540	0.480	0.510	0.510	14,242,367
2026-08-24	0.480	0.500	0.470	0.480	0.480	1,449,126
2026-08-21	0.490	0.490	0.470	0.480	0.480	1,814,100
2026-08-20	0.500	0.510	0.470	0.480	0.480	3,380,589
2026-08-19	0.450	0.570	0.440	0.500	0.500	22,694,652
2026-08-18	0.460	0.460	0.450	0.460	0.460	285,400
2026-08-17	0.450	0.460	0.450	0.460	0.460	46,900
2026-08-14	0.460	0.460	0.440	0.460	0.460	438,413
2026-08-13	0.450	0.460	0.450	0.460	0.460	256,400
2026-08-11	0.470	0.470	0.450	0.460	0.460	302,100
2026-08-10	0.460	0.470	0.460	0.470	0.470	173,600
2026-08-07	0.460	0.470	0.460	0.470	0.470	161,154
2026-08-06	0.460	0.470	0.450	0.460	0.460	662,100
2026-08-05	0.470	0.470	0.440	0.450	0.450	1,414,101
2026-08-04	0.470	0.470	0.460	0.460	0.460	63,600
2026-08-03	0.460	0.470	0.460	0.470	0.470	201,507
2026-07-31	0.470	0.470	0.460	0.460	0.460	256,701
2026-07-30	0.460	0.470	0.460	0.470	0.470	48,400
2026-07-27	0.470	0.470	0.460	0.460	0.460	105,008
2026-07-24	0.470	0.480	0.460	0.470	0.470	425,900
2026-07-23	0.480	0.480	0.470	0.470	0.470	265,804
2026-07-22	0.480	0.480	0.460	0.470	0.470	731,200

Page 1 of 5 · 242 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.