Teera-Mongkol Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	1.100	1.100	1.070	1.090	1.020	1,387,000
2022-02-04	1.110	1.110	1.080	1.080	1.011	2,205,400
2022-02-03	1.120	1.120	1.100	1.100	1.030	1,365,900
2022-02-02	1.120	1.140	1.110	1.110	1.039	5,543,100
2022-02-01	1.120	1.120	1.070	1.110	1.039	2,886,400
2022-01-31	1.070	1.120	1.060	1.100	1.030	2,591,900
2022-01-28	1.040	1.080	1.040	1.050	0.983	475,400
2022-01-27	1.060	1.060	1.040	1.040	0.973	1,056,000
2022-01-26	1.080	1.110	1.060	1.060	0.992	2,806,700
2022-01-25	1.080	1.090	1.050	1.060	0.992	2,133,500
2022-01-24	1.100	1.120	1.070	1.070	1.002	2,734,200
2022-01-21	1.100	1.100	1.070	1.100	1.030	884,900
2022-01-20	1.110	1.120	1.090	1.090	1.020	5,057,100
2022-01-19	1.140	1.160	1.110	1.110	1.039	4,257,300
2022-01-18	1.150	1.160	1.130	1.130	1.058	4,435,000
2022-01-17	1.130	1.150	1.130	1.140	1.067	400,100
2022-01-14	1.150	1.150	1.130	1.130	1.058	1,714,300
2022-01-13	1.160	1.170	1.140	1.150	1.076	2,275,400
2022-01-12	1.150	1.170	1.150	1.160	1.086	4,014,900
2022-01-11	1.130	1.150	1.130	1.150	1.076	4,432,700
2022-01-10	1.140	1.150	1.130	1.130	1.058	4,224,000
2022-01-07	1.130	1.140	1.130	1.140	1.067	2,605,200
2022-01-06	1.150	1.150	1.130	1.130	1.058	774,500
2022-01-05	1.160	1.160	1.150	1.150	1.076	1,540,800
2022-01-04	1.170	1.190	1.150	1.150	1.076	6,824,300
2021-12-30	1.140	1.170	1.140	1.160	1.086	7,324,700
2021-12-29	1.140	1.150	1.130	1.140	1.067	4,773,800
2021-12-28	1.140	1.150	1.130	1.130	1.058	3,814,700
2021-12-27	1.150	1.150	1.130	1.140	1.067	3,544,400
2021-12-24	1.160	1.180	1.130	1.140	1.067	5,451,600
2021-12-23	1.130	1.160	1.130	1.160	1.086	5,513,200
2021-12-22	1.130	1.150	1.130	1.130	1.058	3,588,600
2021-12-21	1.140	1.160	1.130	1.140	1.067	8,122,300
2021-12-20	1.160	1.170	1.120	1.140	1.067	12,804,500
2021-12-17	1.130	1.160	1.130	1.160	1.086	6,114,500
2021-12-16	1.130	1.150	1.130	1.130	1.058	6,501,000
2021-12-15	1.100	1.160	1.090	1.120	1.048	12,667,600
2021-12-14	1.090	1.120	1.080	1.090	1.020	3,214,900
2021-12-13	1.110	1.130	1.100	1.100	1.030	1,309,700
2021-12-09	1.130	1.130	1.100	1.110	1.039	179,000
2021-12-08	1.100	1.140	1.100	1.120	1.048	2,966,900
2021-12-07	1.100	1.120	1.090	1.100	1.030	3,069,900
2021-12-03	1.080	1.120	1.080	1.090	1.020	4,673,800
2021-12-02	1.070	1.100	1.070	1.080	1.011	1,774,200
2021-12-01	1.070	1.090	1.040	1.060	0.992	1,150,300
2021-11-30	1.080	1.110	1.070	1.080	1.011	1,333,900
2021-11-29	1.130	1.140	1.080	1.090	1.020	7,217,200
2021-11-26	1.130	1.150	1.110	1.120	1.048	7,149,700
2021-11-25	1.120	1.150	1.120	1.130	1.058	6,035,400
2021-11-24	1.130	1.130	1.120	1.120	1.048	3,718,400
2021-11-23	1.130	1.140	1.110	1.120	1.048	4,123,600
2021-11-22	1.120	1.140	1.120	1.130	1.058	6,215,200
2021-11-19	1.130	1.140	1.120	1.120	1.048	3,536,000
2021-11-18	1.140	1.150	1.130	1.140	1.067	2,499,900
2021-11-17	1.150	1.180	1.130	1.140	1.067	5,099,100
2021-11-16	1.140	1.160	1.130	1.140	1.067	1,763,200
2021-11-15	1.160	1.160	1.120	1.140	1.067	4,275,300
2021-11-12	1.160	1.170	1.140	1.160	1.086	5,089,300
2021-11-11	1.140	1.160	1.140	1.150	1.076	1,955,000
2021-11-10	1.130	1.150	1.130	1.140	1.067	3,219,200

← NewerPage 20 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-10	0.0100 THB
2025-03-06	0.0075 THB
2024-03-07	0.0300 THB
2023-05-11	0.0150 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.