TCM Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	1.510	1.540	1.510	1.520	1.520	94,300
2024-01-29	1.500	1.540	1.500	1.510	1.510	166,300
2024-01-26	1.560	1.580	1.510	1.510	1.510	200,000
2024-01-25	1.550	1.550	1.530	1.530	1.530	43,700
2024-01-24	1.520	1.530	1.490	1.530	1.530	160,300
2024-01-23	1.550	1.580	1.520	1.520	1.520	288,600
2024-01-22	1.570	1.650	1.550	1.560	1.560	2,452,600
2024-01-19	1.540	1.570	1.540	1.570	1.570	432,600
2024-01-18	1.560	1.560	1.520	1.540	1.540	621,300
2024-01-17	1.570	1.660	1.540	1.540	1.540	3,258,400
2024-01-16	1.500	1.600	1.500	1.600	1.600	2,326,600
2024-01-15	1.500	1.500	1.490	1.490	1.490	169,400
2024-01-12	1.490	1.530	1.480	1.490	1.490	1,163,000
2024-01-11	1.500	1.580	1.470	1.490	1.490	3,517,700
2024-01-10	1.420	1.580	1.410	1.480	1.480	3,935,900
2024-01-09	1.430	1.430	1.410	1.410	1.410	338,600
2024-01-08	1.430	1.430	1.410	1.420	1.420	330,800
2024-01-05	1.420	1.490	1.410	1.440	1.440	1,408,400
2024-01-04	1.380	1.420	1.380	1.400	1.400	341,900
2024-01-03	1.400	1.410	1.390	1.390	1.390	247,800
2024-01-02	1.390	1.400	1.380	1.390	1.390	71,600
2023-12-28	1.350	1.410	1.350	1.370	1.370	107,400
2023-12-27	1.380	1.400	1.360	1.360	1.360	117,600
2023-12-26	1.400	1.400	1.380	1.380	1.380	298,400
2023-12-25	1.430	1.440	1.400	1.400	1.400	71,500
2023-12-22	1.390	1.500	1.390	1.410	1.410	723,400
2023-12-21	1.390	1.390	1.380	1.390	1.390	9,800
2023-12-20	1.370	1.420	1.370	1.390	1.390	168,300
2023-12-19	1.370	1.370	1.370	1.370	1.370	8,300
2023-12-18	1.370	1.370	1.370	1.370	1.370	4,200
2023-12-15	1.350	1.370	1.340	1.370	1.370	78,200
2023-12-14	1.330	1.340	1.330	1.340	1.340	30,900
2023-12-13	1.340	1.340	1.320	1.330	1.330	127,300
2023-12-12	1.360	1.360	1.340	1.340	1.340	75,000
2023-12-08	1.390	1.390	1.360	1.370	1.370	89,500
2023-12-07	1.380	1.400	1.380	1.380	1.380	80,700
2023-12-06	1.390	1.400	1.390	1.390	1.390	136,400
2023-12-04	1.340	1.410	1.330	1.400	1.400	312,500
2023-12-01	1.350	1.370	1.340	1.350	1.350	30,100
2023-11-30	1.410	1.410	1.350	1.350	1.350	263,200
2023-11-29	1.370	1.400	1.370	1.380	1.380	36,700
2023-11-28	1.380	1.400	1.360	1.380	1.380	156,100
2023-11-27	1.380	1.410	1.350	1.370	1.370	157,500
2023-11-24	1.420	1.420	1.400	1.400	1.400	129,900
2023-11-23	1.400	1.420	1.400	1.410	1.410	131,000
2023-11-22	1.390	1.420	1.390	1.410	1.410	171,600
2023-11-21	1.390	1.410	1.390	1.410	1.410	38,400
2023-11-20	1.380	1.390	1.380	1.390	1.390	14,100
2023-11-17	1.380	1.400	1.370	1.390	1.390	40,100
2023-11-16	1.380	1.390	1.380	1.380	1.380	150,800
2023-11-15	1.390	1.400	1.370	1.380	1.380	145,700
2023-11-14	1.400	1.420	1.400	1.400	1.400	173,300
2023-11-13	1.400	1.400	1.380	1.390	1.390	410,000
2023-11-10	1.420	1.420	1.370	1.400	1.400	108,500
2023-11-09	1.430	1.430	1.390	1.410	1.410	193,500
2023-11-08	1.430	1.430	1.420	1.430	1.430	132,400
2023-11-07	1.440	1.450	1.420	1.430	1.430	75,900
2023-11-06	1.460	1.460	1.420	1.430	1.430	142,400
2023-11-03	1.420	1.450	1.420	1.450	1.450	37,900
2023-11-02	1.400	1.420	1.400	1.410	1.410	159,000

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-03-21	0.0900 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.