TCM Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	1.470	1.580	1.470	1.520	1.520	3,857,300
2022-05-10	1.420	1.470	1.410	1.470	1.470	705,300
2022-05-09	1.480	1.480	1.430	1.440	1.440	1,451,100
2022-05-06	1.500	1.510	1.460	1.480	1.480	179,400
2022-05-05	1.450	1.480	1.450	1.470	1.470	512,700
2022-05-03	1.470	1.520	1.440	1.450	1.450	1,503,900
2022-04-29	1.470	1.550	1.470	1.480	1.480	586,300
2022-04-28	1.460	1.500	1.460	1.480	1.480	904,000
2022-04-27	1.520	1.530	1.450	1.470	1.470	2,624,600
2022-04-26	1.530	1.560	1.520	1.520	1.520	564,300
2022-04-25	1.560	1.560	1.540	1.550	1.550	390,900
2022-04-22	1.580	1.580	1.550	1.560	1.560	480,900
2022-04-21	1.580	1.580	1.550	1.570	1.570	871,100
2022-04-20	1.580	1.580	1.550	1.560	1.560	541,200
2022-04-19	1.530	1.580	1.530	1.560	1.560	511,800
2022-04-18	1.560	1.560	1.530	1.540	1.540	253,700
2022-04-12	1.550	1.560	1.520	1.550	1.550	459,200
2022-04-11	1.590	1.590	1.550	1.550	1.550	1,120,700
2022-04-08	1.580	1.590	1.570	1.580	1.580	363,000
2022-04-07	1.590	1.590	1.560	1.580	1.580	558,800
2022-04-05	1.610	1.620	1.590	1.590	1.590	804,800
2022-04-04	1.600	1.650	1.600	1.600	1.600	2,211,600
2022-04-01	1.610	1.610	1.590	1.590	1.590	750,300
2022-03-31	1.570	1.630	1.570	1.610	1.610	2,685,800
2022-03-30	1.620	1.620	1.570	1.590	1.590	2,407,400
2022-03-29	1.650	1.710	1.590	1.600	1.600	20,639,600
2022-03-28	1.640	1.680	1.600	1.630	1.630	14,711,000
2022-03-25	1.580	1.630	1.560	1.560	1.560	8,718,800
2022-03-24	1.540	1.590	1.540	1.570	1.570	4,785,200
2022-03-23	1.520	1.600	1.510	1.530	1.530	9,251,800
2022-03-22	1.490	1.520	1.480	1.510	1.510	4,739,400
2022-03-21	1.480	1.510	1.460	1.480	1.480	5,287,400
2022-03-18	1.460	1.490	1.460	1.460	1.460	2,622,500
2022-03-17	1.460	1.470	1.450	1.460	1.460	1,209,800
2022-03-16	1.450	1.470	1.440	1.460	1.460	1,976,800
2022-03-15	1.450	1.460	1.420	1.420	1.420	1,176,800
2022-03-14	1.440	1.450	1.430	1.450	1.450	128,800
2022-03-11	1.440	1.460	1.440	1.440	1.440	1,059,100
2022-03-10	1.440	1.450	1.430	1.440	1.440	1,518,700
2022-03-09	1.380	1.440	1.370	1.440	1.440	2,064,800
2022-03-08	1.400	1.420	1.340	1.380	1.380	1,376,300
2022-03-07	1.450	1.450	1.380	1.400	1.400	2,133,000
2022-03-04	1.470	1.470	1.440	1.440	1.440	1,152,500
2022-03-03	1.480	1.500	1.470	1.470	1.470	1,434,500
2022-03-02	1.500	1.510	1.480	1.480	1.480	1,427,400
2022-03-01	1.490	1.510	1.470	1.490	1.490	3,269,500
2022-02-28	1.510	1.520	1.470	1.480	1.480	1,177,700
2022-02-25	1.460	1.520	1.460	1.510	1.510	1,088,400
2022-02-24	1.580	1.580	1.460	1.470	1.470	4,632,000
2022-02-23	1.560	1.580	1.550	1.560	1.560	444,800
2022-02-22	1.560	1.560	1.530	1.560	1.560	427,200
2022-02-21	1.590	1.590	1.550	1.570	1.570	1,528,500
2022-02-18	1.560	1.620	1.540	1.570	1.570	3,893,000
2022-02-17	1.550	1.580	1.550	1.550	1.550	2,441,600
2022-02-15	1.550	1.570	1.540	1.540	1.540	1,983,600
2022-02-14	1.610	1.610	1.530	1.540	1.540	2,031,200
2022-02-11	1.610	1.610	1.580	1.580	1.580	487,400
2022-02-10	1.630	1.650	1.600	1.600	1.600	2,412,900
2022-02-09	1.560	1.720	1.560	1.640	1.640	14,484,300
2022-02-08	1.560	1.590	1.560	1.560	1.560	1,891,300

← NewerPage 19 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.