TCM Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	1.830	1.830	1.780	1.800	1.800	1,774,900
2022-08-09	1.840	1.840	1.810	1.830	1.830	704,600
2022-08-08	1.810	1.850	1.810	1.830	1.830	2,471,600
2022-08-05	1.920	1.940	1.840	1.860	1.860	4,583,900
2022-08-04	1.920	1.960	1.920	1.950	1.950	1,134,400
2022-08-03	1.950	1.980	1.940	1.960	1.960	988,800
2022-08-02	2.040	2.040	1.950	1.970	1.970	2,294,100
2022-08-01	1.990	2.040	1.980	2.040	2.040	1,954,600
2022-07-27	2.060	2.080	1.950	1.980	1.980	5,587,600
2022-07-26	2.080	2.120	2.060	2.060	2.060	1,580,900
2022-07-25	2.100	2.120	2.060	2.100	2.100	2,076,600
2022-07-22	2.100	2.120	2.060	2.080	2.080	1,241,500
2022-07-21	2.080	2.160	2.040	2.080	2.080	4,042,600
2022-07-20	2.020	2.100	2.020	2.080	2.080	2,126,400
2022-07-19	2.040	2.060	1.980	2.020	2.020	4,255,600
2022-07-18	1.930	2.040	1.930	2.040	2.040	1,993,000
2022-07-15	1.980	2.000	1.900	1.930	1.930	5,555,700
2022-07-14	2.020	2.060	1.980	1.980	1.980	3,534,000
2022-07-12	2.080	2.100	2.000	2.040	2.040	4,027,500
2022-07-11	2.080	2.160	2.060	2.100	2.100	3,148,000
2022-07-08	2.160	2.160	2.060	2.060	2.060	6,540,000
2022-07-07	2.100	2.220	2.080	2.180	2.180	10,152,200
2022-07-06	2.060	2.180	2.040	2.100	2.100	11,571,100
2022-07-05	2.280	2.340	2.040	2.100	2.100	42,864,200
2022-07-04	2.160	2.320	2.080	2.320	2.320	60,280,900
2022-07-01	2.060	2.120	2.040	2.100	2.100	4,467,100
2022-06-30	2.120	2.120	2.000	2.040	2.040	8,870,300
2022-06-29	2.100	2.140	2.080	2.100	2.100	8,074,300
2022-06-28	2.060	2.120	2.020	2.100	2.100	7,773,600
2022-06-27	2.000	2.060	2.000	2.040	2.040	4,919,800
2022-06-24	2.060	2.080	1.970	2.000	2.000	12,637,800
2022-06-23	2.200	2.200	2.080	2.080	2.080	19,331,100
2022-06-22	2.060	2.180	2.040	2.160	2.160	26,046,900
2022-06-21	2.100	2.120	2.040	2.060	2.060	13,654,200
2022-06-20	2.040	2.140	2.020	2.060	2.060	50,592,200
2022-06-17	1.850	1.950	1.820	1.950	1.950	8,712,800
2022-06-16	1.870	1.950	1.870	1.870	1.870	10,533,700
2022-06-15	1.830	1.890	1.830	1.850	1.850	4,796,800
2022-06-14	1.830	1.850	1.780	1.830	1.830	3,428,600
2022-06-13	1.840	1.880	1.810	1.840	1.840	2,624,900
2022-06-10	1.890	1.900	1.850	1.860	1.860	3,880,300
2022-06-09	1.870	1.900	1.860	1.890	1.890	4,621,800
2022-06-08	1.840	1.870	1.820	1.850	1.850	5,267,100
2022-06-07	1.890	1.980	1.840	1.840	1.840	24,705,400
2022-06-06	1.900	1.920	1.870	1.890	1.890	6,306,400
2022-06-02	1.820	1.980	1.820	1.910	1.910	32,047,500
2022-06-01	1.830	1.840	1.800	1.800	1.800	4,348,900
2022-05-31	1.840	1.880	1.810	1.820	1.820	13,165,100
2022-05-30	1.790	1.850	1.740	1.840	1.840	13,405,700
2022-05-27	1.770	1.810	1.720	1.770	1.770	13,812,400
2022-05-26	1.730	1.820	1.690	1.750	1.750	48,167,000
2022-05-25	1.620	1.750	1.620	1.750	1.750	31,685,700
2022-05-24	1.640	1.660	1.600	1.630	1.630	3,153,000
2022-05-23	1.700	1.700	1.620	1.630	1.630	5,603,200
2022-05-20	1.700	1.740	1.650	1.680	1.680	6,946,300
2022-05-19	1.640	1.760	1.630	1.710	1.710	34,899,100
2022-05-18	1.600	1.720	1.570	1.690	1.690	10,840,200
2022-05-17	1.540	1.660	1.540	1.580	1.580	9,524,500
2022-05-13	1.470	1.490	1.440	1.470	1.470	382,400
2022-05-12	1.520	1.520	1.470	1.470	1.470	1,038,900

← NewerPage 18 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.