TCM Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	2.000	2.020	1.900	1.940	1.940	1,991,800
2023-02-02	1.960	2.020	1.960	2.000	2.000	4,520,300
2023-02-01	1.920	1.970	1.920	1.970	1.970	3,276,700
2023-01-31	1.890	1.950	1.870	1.920	1.920	2,843,600
2023-01-30	1.850	1.890	1.840	1.880	1.880	1,120,600
2023-01-27	1.870	1.870	1.850	1.850	1.850	353,400
2023-01-26	1.820	1.920	1.820	1.870	1.870	6,264,800
2023-01-25	1.840	1.850	1.810	1.820	1.820	717,200
2023-01-24	1.810	1.860	1.800	1.820	1.820	1,943,100
2023-01-23	1.790	1.820	1.790	1.800	1.800	381,500
2023-01-20	1.850	1.850	1.790	1.800	1.800	1,934,100
2023-01-19	1.730	1.860	1.730	1.840	1.840	7,762,600
2023-01-18	1.750	1.750	1.730	1.730	1.730	260,900
2023-01-17	1.750	1.750	1.720	1.730	1.730	429,100
2023-01-16	1.710	1.740	1.710	1.730	1.730	1,748,900
2023-01-13	1.680	1.710	1.680	1.700	1.700	630,600
2023-01-12	1.770	1.820	1.690	1.700	1.700	4,536,000
2023-01-11	1.780	1.780	1.760	1.770	1.770	960,700
2023-01-10	1.740	1.770	1.720	1.760	1.760	1,003,800
2023-01-09	1.710	1.730	1.710	1.730	1.730	254,600
2023-01-06	1.730	1.730	1.710	1.710	1.710	462,200
2023-01-05	1.740	1.740	1.720	1.730	1.730	720,300
2023-01-04	1.730	1.740	1.720	1.740	1.740	210,900
2023-01-03	1.730	1.740	1.730	1.740	1.740	449,900
2022-12-30	1.720	1.740	1.700	1.720	1.720	635,900
2022-12-29	1.740	1.740	1.710	1.720	1.720	442,400
2022-12-28	1.730	1.740	1.700	1.710	1.710	973,800
2022-12-27	1.650	1.730	1.650	1.730	1.730	2,278,800
2022-12-26	1.650	1.660	1.630	1.650	1.650	866,600
2022-12-23	1.620	1.650	1.620	1.650	1.650	525,800
2022-12-22	1.620	1.630	1.620	1.630	1.630	412,100
2022-12-21	1.610	1.630	1.610	1.620	1.620	673,400
2022-12-20	1.630	1.630	1.610	1.610	1.610	952,000
2022-12-19	1.620	1.660	1.620	1.630	1.630	513,400
2022-12-16	1.620	1.640	1.620	1.620	1.620	228,600
2022-12-15	1.650	1.650	1.620	1.620	1.620	419,900
2022-12-14	1.620	1.650	1.620	1.640	1.640	340,600
2022-12-13	1.610	1.640	1.600	1.620	1.620	218,200
2022-12-09	1.620	1.630	1.600	1.610	1.610	791,800
2022-12-08	1.620	1.620	1.600	1.610	1.610	403,000
2022-12-07	1.600	1.620	1.590	1.600	1.600	479,500
2022-12-06	1.610	1.630	1.580	1.600	1.600	445,000
2022-12-02	1.630	1.630	1.610	1.610	1.610	334,600
2022-12-01	1.620	1.660	1.610	1.640	1.640	892,900
2022-11-30	1.620	1.630	1.610	1.630	1.630	317,400
2022-11-29	1.600	1.640	1.600	1.620	1.620	678,600
2022-11-28	1.620	1.620	1.600	1.620	1.620	225,300
2022-11-25	1.640	1.640	1.600	1.620	1.620	724,600
2022-11-24	1.620	1.640	1.600	1.640	1.640	952,200
2022-11-23	1.600	1.620	1.590	1.600	1.600	287,100
2022-11-22	1.610	1.620	1.590	1.590	1.590	903,000
2022-11-21	1.550	1.620	1.540	1.610	1.610	1,501,700
2022-11-18	1.590	1.590	1.560	1.580	1.580	1,120,600
2022-11-17	1.610	1.610	1.580	1.590	1.590	2,314,000
2022-11-16	1.640	1.640	1.610	1.610	1.610	2,072,500
2022-11-15	1.720	1.720	1.630	1.650	1.650	5,036,000
2022-11-14	1.770	1.770	1.700	1.720	1.720	2,738,400
2022-11-11	1.800	1.800	1.740	1.780	1.780	1,498,300
2022-11-10	1.800	1.800	1.750	1.760	1.760	1,541,200
2022-11-09	1.840	1.840	1.800	1.810	1.810	1,649,900

← NewerPage 16 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.