TCM Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	1.560	1.580	1.560	1.570	1.570	209,200
2022-02-04	1.580	1.580	1.560	1.570	1.570	598,800
2022-02-03	1.580	1.580	1.570	1.570	1.570	257,500
2022-02-02	1.580	1.580	1.560	1.580	1.580	810,500
2022-02-01	1.570	1.590	1.570	1.570	1.570	609,400
2022-01-31	1.560	1.580	1.560	1.580	1.580	3,016,300
2022-01-28	1.530	1.560	1.530	1.560	1.560	2,399,000
2022-01-27	1.570	1.570	1.520	1.520	1.520	1,422,200
2022-01-26	1.580	1.600	1.530	1.560	1.560	1,375,300
2022-01-25	1.570	1.580	1.560	1.580	1.580	912,900
2022-01-24	1.580	1.610	1.570	1.580	1.580	2,399,500
2022-01-21	1.620	1.630	1.600	1.620	1.620	2,398,900
2022-01-20	1.650	1.650	1.610	1.640	1.640	2,858,900
2022-01-19	1.650	1.660	1.630	1.640	1.640	682,400
2022-01-18	1.670	1.670	1.640	1.660	1.660	1,588,000
2022-01-17	1.650	1.670	1.650	1.660	1.660	907,100
2022-01-14	1.660	1.680	1.650	1.650	1.650	1,987,400
2022-01-13	1.670	1.680	1.650	1.660	1.660	1,484,400
2022-01-12	1.660	1.670	1.650	1.660	1.660	1,527,400
2022-01-11	1.670	1.680	1.650	1.650	1.650	1,149,300
2022-01-10	1.660	1.670	1.650	1.670	1.670	1,168,100
2022-01-07	1.700	1.700	1.650	1.660	1.660	1,900,100
2022-01-06	1.700	1.710	1.680	1.680	1.680	925,100
2022-01-05	1.690	1.710	1.680	1.700	1.700	1,875,900
2022-01-04	1.690	1.710	1.680	1.680	1.680	966,500
2021-12-30	1.680	1.700	1.680	1.690	1.690	669,700
2021-12-29	1.690	1.690	1.670	1.680	1.680	593,000
2021-12-28	1.680	1.720	1.680	1.680	1.680	2,240,700
2021-12-27	1.660	1.690	1.650	1.680	1.680	1,406,500
2021-12-24	1.660	1.670	1.650	1.660	1.660	756,500
2021-12-23	1.670	1.670	1.650	1.650	1.650	1,393,600
2021-12-22	1.690	1.710	1.630	1.650	1.650	5,339,700
2021-12-21	1.700	1.730	1.680	1.690	1.690	1,582,700
2021-12-20	1.680	1.710	1.670	1.690	1.690	2,471,300
2021-12-17	1.720	1.720	1.690	1.690	1.690	1,053,400
2021-12-16	1.660	1.720	1.650	1.700	1.700	5,464,300
2021-12-15	1.670	1.700	1.640	1.650	1.650	1,616,700
2021-12-14	1.670	1.680	1.660	1.670	1.670	440,000
2021-12-13	1.670	1.670	1.650	1.660	1.660	900,200
2021-12-09	1.660	1.680	1.650	1.650	1.650	861,500
2021-12-08	1.650	1.690	1.650	1.660	1.660	1,007,200
2021-12-07	1.670	1.680	1.650	1.660	1.660	1,086,000
2021-12-03	1.660	1.660	1.640	1.650	1.650	440,500
2021-12-02	1.650	1.660	1.630	1.640	1.640	557,700
2021-12-01	1.640	1.650	1.620	1.640	1.640	1,010,400
2021-11-30	1.660	1.690	1.610	1.620	1.620	2,397,600
2021-11-29	1.710	1.720	1.660	1.660	1.660	3,019,800
2021-11-26	1.760	1.760	1.710	1.720	1.720	3,282,300
2021-11-25	1.770	1.830	1.740	1.750	1.750	11,985,800
2021-11-24	1.740	1.780	1.740	1.750	1.750	1,529,900
2021-11-23	1.760	1.770	1.740	1.740	1.740	1,328,900
2021-11-22	1.780	1.780	1.750	1.750	1.750	1,094,500
2021-11-19	1.760	1.820	1.750	1.770	1.770	6,820,600
2021-11-18	1.730	1.780	1.720	1.750	1.750	4,724,200
2021-11-17	1.740	1.740	1.720	1.720	1.720	1,022,000
2021-11-16	1.730	1.750	1.720	1.730	1.730	1,186,300
2021-11-15	1.740	1.750	1.720	1.720	1.720	1,229,800
2021-11-12	1.760	1.770	1.730	1.740	1.740	1,414,300
2021-11-11	1.730	1.770	1.730	1.760	1.760	2,184,800
2021-11-10	1.720	1.740	1.710	1.720	1.720	1,471,300

← NewerPage 20 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.