TCM Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	2.040	2.260	2.040	2.260	2.260	14,837,500
2023-05-08	1.990	2.100	1.990	2.080	2.080	1,777,800
2023-05-03	1.950	2.040	1.920	1.990	1.990	3,200,400
2023-05-02	2.020	2.060	1.930	1.970	1.970	3,246,800
2023-04-28	1.960	2.040	1.960	2.020	2.020	2,621,100
2023-04-27	1.990	1.990	1.900	1.960	1.960	2,660,000
2023-04-26	1.900	2.040	1.890	1.990	1.990	5,595,700
2023-04-25	2.140	2.200	1.820	1.910	1.910	28,278,900
2023-04-24	2.040	2.200	2.020	2.160	2.160	18,471,400
2023-04-21	2.060	2.120	1.990	2.040	2.040	6,082,900
2023-04-20	2.020	2.080	2.000	2.060	2.060	3,208,900
2023-04-19	2.080	2.160	1.990	2.020	2.020	9,590,500
2023-04-18	2.080	2.160	2.040	2.100	2.100	15,495,100
2023-04-17	2.040	2.100	1.990	2.060	2.060	3,614,100
2023-04-12	2.020	2.040	1.980	2.020	2.020	1,476,100
2023-04-11	2.040	2.080	2.000	2.020	2.020	2,152,500
2023-04-10	2.000	2.060	1.970	2.020	2.020	4,183,800
2023-04-07	1.900	2.080	1.870	2.020	2.020	6,520,900
2023-04-05	1.980	1.980	1.870	1.900	1.900	4,633,800
2023-04-04	2.000	2.100	1.990	1.990	1.990	7,131,400
2023-04-03	2.060	2.060	1.990	2.000	2.000	2,303,300
2023-03-31	2.040	2.060	1.990	2.040	2.040	3,905,300
2023-03-30	1.980	2.060	1.980	2.040	2.040	5,970,800
2023-03-29	1.900	2.180	1.890	2.000	2.000	34,611,300
2023-03-28	1.840	1.880	1.840	1.860	1.860	3,189,500
2023-03-27	1.840	1.890	1.810	1.830	1.830	3,371,300
2023-03-24	1.830	1.850	1.820	1.830	1.830	1,081,500
2023-03-23	1.790	1.850	1.770	1.820	1.820	2,994,700
2023-03-22	1.810	1.810	1.760	1.800	1.800	2,158,200
2023-03-21	1.750	1.810	1.750	1.800	1.800	5,437,100
2023-03-20	1.710	1.800	1.710	1.750	1.750	6,121,500
2023-03-17	1.770	1.780	1.700	1.720	1.720	5,903,000
2023-03-16	1.750	1.760	1.730	1.750	1.750	4,002,700
2023-03-15	1.770	1.790	1.750	1.780	1.780	4,702,000
2023-03-14	1.830	1.880	1.700	1.730	1.730	8,150,700
2023-03-13	2.000	2.000	1.800	1.830	1.830	13,753,900
2023-03-10	2.100	2.200	2.040	2.040	2.040	12,438,800
2023-03-09	2.120	2.120	2.040	2.100	2.100	4,888,600
2023-03-08	2.100	2.140	2.040	2.100	2.100	7,164,600
2023-03-07	1.920	2.180	1.900	2.120	2.120	18,896,900
2023-03-03	2.080	2.140	1.890	1.930	1.930	18,067,900
2023-03-02	2.180	2.320	2.080	2.100	2.100	55,272,000
2023-03-01	2.180	2.180	2.040	2.100	2.100	8,088,700
2023-02-28	1.920	2.240	1.920	2.140	2.140	51,050,600
2023-02-27	1.850	1.870	1.830	1.860	1.860	1,161,200
2023-02-24	1.830	1.830	1.780	1.830	1.830	981,400
2023-02-23	1.770	1.830	1.750	1.800	1.800	605,100
2023-02-22	1.800	1.800	1.760	1.780	1.780	696,100
2023-02-21	1.800	1.800	1.760	1.770	1.770	384,400
2023-02-20	1.730	1.800	1.730	1.770	1.770	319,400
2023-02-17	1.720	1.730	1.710	1.720	1.720	770,600
2023-02-16	1.730	1.780	1.730	1.750	1.750	33,700
2023-02-15	1.740	1.740	1.710	1.730	1.730	396,100
2023-02-14	1.800	1.800	1.740	1.740	1.740	911,300
2023-02-13	1.770	1.820	1.770	1.790	1.790	626,800
2023-02-10	1.770	1.800	1.770	1.770	1.770	236,900
2023-02-09	1.800	1.810	1.750	1.770	1.770	1,599,900
2023-02-08	1.830	1.830	1.780	1.790	1.790	2,029,600
2023-02-07	1.910	1.930	1.820	1.830	1.830	2,415,100
2023-02-06	1.940	1.940	1.900	1.900	1.900	461,500

← NewerPage 15 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.