TCM Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	1.850	1.860	1.830	1.840	1.840	1,578,200
2022-11-07	1.850	1.860	1.840	1.850	1.850	1,003,500
2022-11-04	1.850	1.850	1.820	1.850	1.850	2,121,800
2022-11-03	1.850	1.860	1.830	1.840	1.840	987,000
2022-11-02	1.860	1.870	1.820	1.830	1.830	1,913,100
2022-11-01	1.820	1.860	1.810	1.850	1.850	2,463,000
2022-10-31	1.840	1.860	1.800	1.800	1.800	2,177,900
2022-10-28	1.840	1.870	1.800	1.840	1.840	2,118,200
2022-10-27	1.810	1.890	1.790	1.840	1.840	10,755,200
2022-10-26	1.740	1.810	1.740	1.790	1.790	4,498,100
2022-10-25	1.720	1.790	1.720	1.740	1.740	1,426,500
2022-10-21	1.750	1.750	1.720	1.720	1.720	979,200
2022-10-20	1.750	1.760	1.720	1.740	1.740	1,104,700
2022-10-19	1.760	1.770	1.730	1.740	1.740	670,000
2022-10-18	1.740	1.780	1.720	1.760	1.760	380,300
2022-10-17	1.770	1.770	1.720	1.740	1.740	516,600
2022-10-12	1.720	1.760	1.710	1.750	1.750	593,700
2022-10-11	1.740	1.760	1.720	1.720	1.720	908,000
2022-10-10	1.760	1.790	1.760	1.760	1.760	361,200
2022-10-07	1.810	1.810	1.750	1.780	1.780	2,398,000
2022-10-06	1.810	1.860	1.810	1.810	1.810	3,189,600
2022-10-05	1.810	1.820	1.790	1.810	1.810	587,800
2022-10-04	1.820	1.820	1.790	1.790	1.790	1,222,800
2022-10-03	1.820	1.850	1.770	1.770	1.770	2,550,500
2022-09-30	1.860	1.860	1.810	1.830	1.830	2,290,600
2022-09-29	1.870	1.950	1.800	1.830	1.830	14,065,400
2022-09-28	1.800	1.890	1.780	1.820	1.820	13,785,000
2022-09-27	1.890	1.940	1.840	1.840	1.840	4,746,000
2022-09-26	1.990	2.040	1.870	1.900	1.900	9,788,900
2022-09-23	2.020	2.020	1.970	1.980	1.980	2,462,300
2022-09-22	1.960	2.040	1.940	2.000	2.000	13,774,500
2022-09-21	1.950	2.020	1.930	1.960	1.960	12,701,900
2022-09-20	1.850	2.080	1.850	1.970	1.970	65,152,000
2022-09-19	1.870	1.930	1.850	1.850	1.850	10,079,100
2022-09-16	1.900	1.930	1.830	1.860	1.860	15,767,400
2022-09-15	1.760	1.990	1.740	1.930	1.930	47,165,300
2022-09-14	1.710	1.810	1.700	1.740	1.740	4,052,400
2022-09-13	1.720	1.730	1.710	1.710	1.710	1,683,500
2022-09-12	1.730	1.730	1.710	1.710	1.710	2,824,600
2022-09-09	1.730	1.750	1.730	1.730	1.730	921,800
2022-09-08	1.740	1.760	1.730	1.740	1.740	899,900
2022-09-07	1.750	1.770	1.730	1.740	1.740	1,430,100
2022-09-06	1.740	1.770	1.740	1.750	1.750	2,629,200
2022-09-05	1.720	1.750	1.710	1.740	1.740	1,014,000
2022-09-02	1.730	1.740	1.700	1.730	1.730	1,431,200
2022-09-01	1.730	1.750	1.710	1.710	1.710	1,454,900
2022-08-31	1.720	1.740	1.710	1.740	1.740	1,506,300
2022-08-30	1.710	1.740	1.710	1.720	1.720	2,159,700
2022-08-29	1.760	1.770	1.720	1.730	1.730	3,115,000
2022-08-26	1.810	1.810	1.770	1.780	1.780	4,210,600
2022-08-25	1.810	1.840	1.800	1.810	1.810	2,089,200
2022-08-24	1.850	1.850	1.790	1.800	1.800	2,777,600
2022-08-23	1.780	1.830	1.780	1.830	1.830	1,686,800
2022-08-22	1.770	1.820	1.760	1.780	1.780	2,245,300
2022-08-19	1.760	1.790	1.740	1.760	1.760	1,346,600
2022-08-18	1.760	1.790	1.760	1.780	1.780	653,300
2022-08-17	1.760	1.820	1.750	1.760	1.760	1,974,500
2022-08-16	1.750	1.770	1.730	1.760	1.760	2,028,000
2022-08-15	1.770	1.790	1.700	1.760	1.760	3,129,900
2022-08-11	1.790	1.820	1.770	1.820	1.820	1,284,800

← NewerPage 17 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.