TCM Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	1.840	1.870	1.830	1.860	1.860	309,000
2023-08-03	1.850	1.860	1.820	1.840	1.840	274,700
2023-08-02	1.840	1.880	1.840	1.850	1.850	361,300
2023-07-31	1.850	1.860	1.830	1.860	1.860	186,900
2023-07-27	1.820	1.870	1.810	1.870	1.870	788,300
2023-07-26	1.850	1.860	1.820	1.830	1.830	446,100
2023-07-25	1.830	1.840	1.810	1.830	1.830	227,900
2023-07-24	1.840	1.840	1.800	1.830	1.830	859,200
2023-07-21	1.830	1.840	1.800	1.840	1.840	1,096,900
2023-07-20	1.880	1.880	1.810	1.820	1.820	1,627,100
2023-07-19	1.870	1.880	1.850	1.870	1.870	1,232,400
2023-07-18	1.920	1.920	1.870	1.880	1.880	1,597,300
2023-07-17	1.920	1.930	1.890	1.930	1.930	1,144,400
2023-07-14	1.880	1.930	1.860	1.910	1.910	1,202,000
2023-07-13	1.870	1.870	1.840	1.860	1.860	621,600
2023-07-12	1.880	1.890	1.840	1.850	1.850	1,457,100
2023-07-11	1.870	1.900	1.860	1.890	1.890	727,800
2023-07-10	1.860	1.880	1.850	1.870	1.870	1,158,800
2023-07-07	1.840	1.870	1.840	1.850	1.850	715,300
2023-07-06	1.900	1.900	1.840	1.840	1.840	1,289,300
2023-07-05	1.890	1.910	1.880	1.890	1.890	497,900
2023-07-04	1.890	1.930	1.880	1.890	1.890	1,135,200
2023-07-03	1.900	1.910	1.870	1.910	1.910	714,100
2023-06-30	1.880	1.910	1.870	1.890	1.890	1,255,802
2023-06-29	1.860	1.910	1.850	1.860	1.860	1,671,800
2023-06-28	1.860	1.900	1.810	1.840	1.840	3,098,108
2023-06-27	1.820	1.870	1.810	1.840	1.840	946,500
2023-06-26	1.910	1.930	1.820	1.820	1.820	5,454,300
2023-06-23	1.960	1.980	1.900	1.920	1.920	2,933,900
2023-06-22	1.990	1.990	1.930	1.960	1.960	2,119,200
2023-06-21	2.040	2.040	1.960	1.970	1.970	5,795,700
2023-06-20	2.040	2.080	2.020	2.040	2.040	2,617,300
2023-06-19	2.080	2.080	1.990	2.040	2.040	3,678,300
2023-06-16	2.040	2.100	2.020	2.080	2.080	6,940,400
2023-06-15	1.930	2.100	1.930	2.020	2.020	15,144,000
2023-06-14	1.960	2.000	1.900	1.920	1.920	4,793,800
2023-06-13	1.960	1.990	1.950	1.960	1.960	1,288,600
2023-06-12	1.960	1.980	1.950	1.950	1.950	1,215,200
2023-06-09	1.950	2.020	1.940	1.960	1.960	5,101,500
2023-06-08	1.940	1.950	1.900	1.940	1.940	956,100
2023-06-07	1.910	1.940	1.890	1.930	1.930	1,537,900
2023-06-06	1.970	1.980	1.860	1.900	1.900	6,954,200
2023-06-02	1.930	1.990	1.930	1.960	1.960	2,573,900
2023-06-01	2.020	2.020	1.920	1.920	1.920	5,023,200
2023-05-31	1.960	2.040	1.950	2.000	2.000	4,698,400
2023-05-30	1.990	2.020	1.940	1.960	1.960	5,693,900
2023-05-29	1.940	2.000	1.910	1.970	1.970	7,520,900
2023-05-26	1.930	1.960	1.920	1.920	1.920	1,935,000
2023-05-25	1.950	2.000	1.910	1.940	1.940	2,594,300
2023-05-24	1.990	2.040	1.950	1.950	1.950	6,028,900
2023-05-23	1.860	2.020	1.860	1.980	1.980	11,978,000
2023-05-22	1.860	1.880	1.770	1.860	1.860	3,523,300
2023-05-19	1.870	1.900	1.850	1.850	1.850	5,074,900
2023-05-18	1.820	1.860	1.800	1.850	1.850	4,517,800
2023-05-17	1.800	1.820	1.770	1.800	1.800	2,804,700
2023-05-16	1.770	1.830	1.760	1.800	1.800	3,827,900
2023-05-15	1.780	1.800	1.750	1.770	1.770	2,855,900
2023-05-12	1.820	1.830	1.740	1.760	1.760	7,148,200
2023-05-11	1.930	1.930	1.790	1.810	1.810	28,588,200
2023-05-10	2.320	2.340	2.000	2.040	2.040	26,803,300

← NewerPage 14 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.