TCM Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	1.410	1.420	1.390	1.390	1.390	94,200
2023-10-31	1.420	1.420	1.390	1.400	1.400	64,100
2023-10-30	1.390	1.420	1.390	1.410	1.410	164,200
2023-10-27	1.410	1.410	1.360	1.400	1.400	337,800
2023-10-26	1.460	1.460	1.410	1.420	1.420	148,900
2023-10-25	1.460	1.490	1.460	1.460	1.460	137,100
2023-10-24	1.460	1.480	1.450	1.450	1.450	134,400
2023-10-20	1.490	1.500	1.480	1.490	1.490	80,400
2023-10-19	1.490	1.500	1.490	1.500	1.500	71,500
2023-10-18	1.500	1.530	1.500	1.500	1.500	41,900
2023-10-17	1.520	1.520	1.500	1.500	1.500	82,600
2023-10-16	1.530	1.530	1.500	1.500	1.500	503,400
2023-10-12	1.520	1.550	1.520	1.530	1.530	108,500
2023-10-11	1.510	1.530	1.510	1.520	1.520	128,100
2023-10-10	1.530	1.540	1.510	1.510	1.510	107,700
2023-10-09	1.500	1.520	1.500	1.520	1.520	433,800
2023-10-06	1.530	1.540	1.510	1.510	1.510	316,600
2023-10-05	1.530	1.540	1.500	1.510	1.510	229,400
2023-10-04	1.560	1.560	1.510	1.520	1.520	143,300
2023-10-03	1.520	1.540	1.510	1.520	1.520	565,600
2023-10-02	1.550	1.560	1.540	1.540	1.540	185,700
2023-09-29	1.570	1.580	1.530	1.550	1.550	2,680,300
2023-09-28	1.600	1.610	1.570	1.570	1.570	2,463,300
2023-09-27	1.590	1.600	1.580	1.600	1.600	780,500
2023-09-26	1.650	1.660	1.610	1.620	1.620	498,000
2023-09-25	1.680	1.680	1.650	1.650	1.650	684,200
2023-09-22	1.670	1.680	1.660	1.670	1.670	358,600
2023-09-21	1.690	1.700	1.670	1.670	1.670	442,700
2023-09-20	1.670	1.670	1.650	1.670	1.670	486,100
2023-09-19	1.680	1.680	1.650	1.680	1.680	371,600
2023-09-18	1.710	1.710	1.680	1.690	1.690	232,100
2023-09-15	1.710	1.710	1.690	1.700	1.700	463,600
2023-09-14	1.720	1.720	1.700	1.710	1.710	118,500
2023-09-13	1.720	1.720	1.700	1.710	1.710	921,000
2023-09-12	1.710	1.810	1.710	1.710	1.710	3,608,200
2023-09-11	1.720	1.730	1.710	1.730	1.730	290,000
2023-09-08	1.740	1.740	1.710	1.710	1.710	57,100
2023-09-07	1.700	1.720	1.700	1.710	1.710	251,600
2023-09-06	1.690	1.740	1.690	1.700	1.700	369,200
2023-09-05	1.700	1.710	1.690	1.690	1.690	437,200
2023-09-04	1.720	1.740	1.690	1.700	1.700	1,032,200
2023-09-01	1.720	1.740	1.720	1.720	1.720	580,300
2023-08-31	1.730	1.750	1.720	1.730	1.730	690,600
2023-08-30	1.730	1.760	1.720	1.730	1.730	2,478,000
2023-08-29	1.740	1.770	1.720	1.720	1.720	2,489,900
2023-08-28	1.750	1.770	1.730	1.730	1.730	1,393,600
2023-08-25	1.710	1.760	1.710	1.730	1.730	3,636,000
2023-08-24	1.730	1.740	1.710	1.710	1.710	992,400
2023-08-23	1.670	1.820	1.660	1.730	1.730	3,185,900
2023-08-22	1.660	1.680	1.650	1.670	1.670	423,300
2023-08-21	1.690	1.690	1.640	1.670	1.670	584,900
2023-08-18	1.710	1.710	1.650	1.670	1.670	869,900
2023-08-17	1.620	1.660	1.600	1.660	1.660	1,459,300
2023-08-16	1.630	1.640	1.590	1.620	1.620	3,715,300
2023-08-15	1.720	1.720	1.620	1.650	1.650	6,833,400
2023-08-11	1.740	1.750	1.720	1.730	1.730	1,110,500
2023-08-10	1.830	1.830	1.710	1.740	1.740	2,476,300
2023-08-09	1.820	1.840	1.810	1.820	1.820	336,400
2023-08-08	1.820	1.850	1.820	1.830	1.830	90,600
2023-08-07	1.840	1.850	1.820	1.850	1.850	456,400

← NewerPage 13 of 21 · 1,218 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.