Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Thailand - Delayed Quote THB

T.M.C. Industrial Public Company Limited (TMC.BK)

Compare
0.7500
+0.0100
+(1.35%)
At close: April 18 at 4:36:21 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20250.74000.78000.73000.75000.7500283,100
Apr 17, 20250.74000.82000.73000.74000.7400756,100
Apr 16, 20250.73000.74000.73000.74000.740037,500
Apr 11, 20250.73000.73000.70000.72000.72003,255,900
Apr 10, 20250.72000.75000.71000.74000.7400144,000
Apr 9, 20250.71000.74000.71000.73000.7300234,800
Apr 8, 20250.69000.72000.65000.71000.7100163,400
Apr 4, 20250.72000.72000.70000.71000.710062,700
Apr 3, 20250.71000.74000.69000.72000.7200233,500
Apr 2, 20250.72000.75000.71000.71000.7100577,400
Apr 1, 20250.67000.73000.67000.72000.7200287,200
Mar 31, 20250.71000.71000.66000.67000.6700399,600
Mar 28, 20250.76000.78000.71000.71000.7100293,000
Mar 27, 20250.72000.84000.72000.75000.75002,814,800
Mar 26, 20250.75000.78000.71000.72000.7200622,300
Mar 25, 20250.72000.86000.71000.75000.75002,511,600
Mar 24, 20250.70000.72000.70000.72000.720059,100
Mar 21, 20250.71000.72000.69000.71000.710036,000
Mar 20, 20250.69000.71000.65000.71000.7100117,800
Mar 19, 20250.71000.71000.68000.70000.70005,800
Mar 18, 20250.70000.71000.67000.71000.710031,900
Mar 17, 20250.71000.71000.53000.71000.7100133,100
Mar 14, 20250.72000.72000.69000.71000.710029,200
Mar 13, 20250.69000.70000.69000.70000.700013,300
Mar 12, 20250.72000.72000.69000.70000.7000334,900
Mar 11, 20250.71000.72000.69000.71000.710069,400
Mar 10, 20250.73000.73000.69000.70000.70006,500
Mar 7, 20250.71000.72000.69000.71000.7100111,000
Mar 6, 20250.74000.74000.67000.70000.70001,622,800
Mar 5, 20250.69000.70000.66000.70000.7000515,800
Mar 4, 20250.70000.72000.69000.70000.700069,000
Mar 3, 20250.70000.73000.68000.70000.7000254,600
Feb 28, 20250.69000.70000.67000.70000.70001,600,700
Feb 27, 20250.73000.75000.69000.69000.6900415,200
Feb 26, 20250.74000.74000.72000.72000.7200455,200
Feb 25, 20250.74000.74000.69000.74000.7400369,900
Feb 24, 20250.72000.77000.72000.75000.7500588,500
Feb 21, 20250.75000.79000.74000.76000.7600126,300
Feb 20, 20250.79000.80000.74000.74000.7400252,700
Feb 19, 20250.79000.81000.78000.79000.79002,049,100
Feb 18, 20250.78000.80000.76000.79000.7900106,100
Feb 17, 20250.80000.81000.77000.77000.7700166,200
Feb 14, 20250.80000.81000.80000.81000.810054,700
Feb 13, 20250.82000.82000.79000.80000.800041,400
Feb 11, 20250.80000.81000.80000.81000.810026,100
Feb 10, 20250.79000.82000.75000.81000.8100192,200
Feb 7, 20250.80000.81000.77000.81000.8100437,300
Feb 6, 20250.80000.85000.79000.82000.8200174,000
Feb 5, 20250.85000.86000.79000.80000.8000143,500
Feb 4, 20250.84000.85000.80000.85000.850054,000
Feb 3, 20250.86000.86000.78000.82000.8200104,700
Jan 31, 20250.87000.87000.85000.87000.8700143,100
Jan 30, 20250.88000.88000.86000.87000.870093,100
Jan 29, 20250.87000.88000.85000.85000.850043,800
Jan 28, 20250.85000.88000.85000.87000.870029,600
Jan 27, 20250.88000.88000.85000.85000.8500341,300
Jan 24, 20250.88000.92000.86000.88000.88002,212,000
Jan 23, 20250.92000.93000.88000.88000.8800598,900
Jan 22, 20250.91000.93000.90000.91000.9100268,700
Jan 21, 20250.94000.94000.89000.90000.9000561,100
Jan 20, 20250.95000.97000.92000.95000.95001,075,700
Jan 17, 20250.92000.97000.92000.95000.9500430,400
Jan 16, 20250.93000.97000.85000.94000.94002,209,600
Jan 15, 20250.97000.97000.89000.89000.8900315,700
Jan 14, 20250.96000.98000.91000.95000.9500142,800
Jan 13, 20251.00001.00000.97000.99000.990031,000
Jan 10, 20250.98001.00000.97000.98000.9800101,900
Jan 9, 20250.99000.99000.97000.98000.980056,000
Jan 8, 20251.00001.00000.98000.99000.990046,600
Jan 7, 20250.99001.02000.96000.98000.9800692,300
Jan 6, 20251.00001.00000.96000.97000.97001,371,000
Jan 3, 20251.01001.01000.99000.99000.990096,900
Jan 2, 20251.01001.03000.97001.01001.0100435,300
Dec 30, 20241.02001.06001.00001.01001.0100101,400
Dec 27, 20241.02001.03001.00001.02001.020081,300
Dec 26, 20241.01001.02001.00001.00001.0000113,900
Dec 25, 20241.02001.02001.00001.01001.0100115,100
Dec 24, 20241.00001.04000.99001.00001.00001,253,800
Dec 23, 20241.00001.03000.99001.00001.0000663,000
Dec 20, 20241.07001.07000.99001.00001.0000868,900
Dec 19, 20241.13001.13001.06001.06001.0600875,700
Dec 18, 20241.12001.13001.11001.12001.1200158,800
Dec 17, 20241.13001.14001.11001.11001.1100426,500
Dec 16, 20241.13001.15001.12001.14001.1400838,400
Dec 13, 20241.13001.14001.11001.12001.1200161,800
Dec 12, 20241.14001.19001.11001.12001.12003,748,700
Dec 11, 20241.14001.14001.13001.13001.1300110,800
Dec 9, 20241.14001.14001.13001.13001.130027,200
Dec 6, 20241.13001.14001.12001.13001.1300156,700
Dec 4, 20241.16001.17001.13001.14001.1400293,600
Dec 3, 20241.15001.17001.14001.14001.140068,700
Dec 2, 20241.17001.18001.13001.16001.16001,244,500
Nov 29, 20241.15001.17001.13001.13001.1300549,400
Nov 28, 20241.13001.14001.13001.13001.130097,200
Nov 27, 20241.14001.14001.13001.13001.1300116,900
Nov 26, 20241.14001.16001.12001.13001.1300497,000
Nov 25, 20241.14001.15001.13001.15001.1500150,500
Nov 22, 20241.14001.17001.12001.13001.1300160,700
Nov 21, 20241.16001.17001.14001.14001.1400270,500
Nov 20, 20241.16001.17001.13001.15001.15001,795,000
Nov 19, 20241.15001.16001.12001.16001.1600173,500
Nov 18, 20241.14001.16001.13001.14001.1400146,300
Nov 15, 20241.21001.21001.14001.14001.1400356,800
Nov 14, 20241.19001.22001.16001.19001.1900953,600
Nov 13, 20241.16001.19001.16001.19001.1900256,900
Nov 12, 20241.19001.22001.15001.15001.15003,926,900
Nov 11, 20241.19001.19001.17001.18001.1800206,900
Nov 8, 20241.23001.23001.18001.19001.19001,280,400
Nov 7, 20241.20001.22001.20001.21001.210055,600
Nov 6, 20241.20001.23001.18001.20001.20002,292,200
Nov 5, 20241.24001.24001.14001.21001.21001,169,800
Nov 4, 20241.28001.28001.23001.23001.2300294,500
Nov 1, 20241.29001.29001.25001.26001.260070,600
Oct 31, 20241.28001.30001.24001.25001.25001,125,100
Oct 30, 20241.24001.33001.23001.27001.27002,194,100
Oct 29, 20241.25001.25001.25001.25001.2500-
Oct 28, 20241.24001.30001.23001.25001.25001,219,500
Oct 25, 20241.24001.24001.24001.24001.2400-
Oct 24, 20241.24001.32001.22001.24001.24001,859,900
Oct 22, 20241.25001.25001.25001.25001.2500-
Oct 21, 20241.25001.28001.24001.25001.2500145,000
Oct 18, 20241.30001.30001.25001.25001.2500248,700
Oct 17, 20241.26001.31001.25001.30001.3000657,300
Oct 16, 20241.27001.27001.27001.27001.2700-
Oct 15, 20241.31001.34001.24001.27001.2700555,900
Oct 11, 20241.32001.35001.30001.31001.31001,687,200
Oct 10, 20241.36001.37001.28001.30001.30001,723,800
Oct 9, 20241.27001.55001.27001.35001.350012,490,500
Oct 8, 20241.24001.27001.21001.26001.2600335,700
Oct 7, 20241.27001.27001.20001.25001.2500338,400
Oct 4, 20241.35001.35001.23001.27001.2700265,700
Oct 3, 20241.45001.45001.33001.36001.3600396,300
Oct 2, 20241.40001.46001.35001.41001.4100571,000
Oct 1, 20241.39001.41001.37001.40001.4000424,600
Sep 30, 20241.44001.44001.36001.36001.36002,082,500
Sep 27, 20241.46001.46001.46001.46001.4600-
Sep 26, 20241.47001.56001.46001.46001.4600992,100
Sep 25, 20241.52001.63001.46001.50001.50004,020,200
Sep 24, 20241.58001.65001.50001.50001.50005,178,200
Sep 23, 20241.57001.77001.57001.59001.590024,190,600
Sep 20, 20241.11001.44001.11001.44001.440014,171,800
Sep 19, 20241.11001.12001.10001.10001.1000627,200
Sep 18, 20241.10001.12001.09001.10001.1000695,200
Sep 17, 20241.10001.16001.09001.10001.10003,045,500
Sep 16, 20241.10001.11001.09001.10001.1000769,700
Sep 13, 20241.11001.11001.09001.10001.1000449,800
Sep 12, 20241.10001.11001.09001.11001.1100286,900
Sep 11, 20241.13001.13001.09001.09001.0900868,000
Sep 10, 20241.11001.13001.10001.12001.1200645,200
Sep 9, 20241.10001.10001.10001.10001.1000-
Sep 6, 20241.12001.12001.09001.10001.1000497,200
Sep 5, 20241.11001.12001.09001.12001.1200530,500
Sep 4, 20241.14001.14001.14001.14001.1400-
Sep 3, 20241.14001.14001.14001.14001.1400-
Sep 2, 20241.12001.35001.10001.14001.14006,946,500
Aug 30, 20241.09001.11001.08001.09001.0900185,100
Aug 29, 20241.11001.11001.08001.10001.1000229,100
Aug 28, 20241.11001.14001.09001.09001.0900547,300
Aug 27, 20241.13001.16001.10001.11001.1100410,400
Aug 26, 20241.13001.13001.10001.11001.1100275,200
Aug 23, 20241.13001.17001.08001.11001.1100735,000
Aug 22, 20241.12001.14001.10001.13001.1300121,600
Aug 21, 20241.09001.15001.06001.10001.1000634,300
Aug 20, 20241.13001.13001.08001.09001.0900404,600
Aug 19, 20241.14001.15001.08001.12001.1200770,600
Aug 16, 20241.13001.15001.13001.15001.1500106,700
Aug 15, 20241.15001.16001.09001.15001.1500166,100
Aug 14, 20241.15001.17001.14001.14001.1400146,600
Aug 13, 20241.17001.18001.10001.15001.1500293,200
Aug 9, 20241.20001.21001.14001.16001.1600191,200
Aug 8, 20241.18001.21001.16001.18001.1800830,900
Aug 7, 20241.22001.23001.16001.19001.1900380,700
Aug 6, 20241.24001.24001.19001.22001.2200146,500
Aug 5, 20241.25001.31001.25001.26001.2600104,200
Aug 2, 20241.28001.28001.28001.28001.2800-
Aug 1, 20241.26001.28001.22001.28001.280080,000
Jul 31, 20241.21001.27001.21001.27001.270046,100
Jul 30, 20241.20001.20001.20001.20001.2000-
Jul 26, 20241.25001.27001.20001.20001.2000234,100
Jul 25, 20241.24001.27001.20001.24001.2400359,800
Jul 24, 20241.27001.27001.19001.24001.2400960,400
Jul 23, 20241.33001.34001.27001.30001.3000183,400
Jul 19, 20241.33001.37001.29001.30001.3000269,400
Jul 18, 20241.25001.37001.24001.30001.3000386,100
Jul 17, 20241.31001.31001.31001.31001.3100-
Jul 16, 20241.36001.37001.30001.31001.3100158,300
Jul 15, 20241.34001.34001.34001.34001.3400-
Jul 12, 20241.34001.34001.34001.34001.3400-
Jul 11, 20241.37001.38001.31001.34001.3400254,800
Jul 10, 20241.24001.38001.23001.36001.3600579,300
Jul 9, 20241.21001.21001.21001.21001.2100-
Jul 8, 20241.27001.27001.18001.21001.2100569,700
Jul 5, 20241.29001.43001.20001.28001.2800855,400
Jul 4, 20241.36001.36001.29001.29001.2900164,500
Jul 3, 20241.36001.37001.35001.36001.360029,100
Jul 2, 20241.37001.40001.29001.36001.3600216,200
Jul 1, 20241.40001.42001.35001.37001.3700127,500
Jun 28, 20241.36001.39001.34001.36001.3600203,200
Jun 27, 20241.42001.47001.34001.36001.3600502,000
Jun 26, 20241.23001.23001.23001.23001.2300-
Jun 25, 20241.23001.23001.23001.23001.2300-
Jun 24, 20241.23001.23001.23001.23001.2300-
Jun 21, 20241.12001.27001.08001.23001.2300529,100
Jun 20, 20241.12001.14001.08001.13001.1300203,900
Jun 19, 20241.13001.13001.13001.13001.1300-
Jun 18, 20241.13001.13001.08001.13001.1300191,200
Jun 17, 20241.09001.15001.01001.12001.1200408,000
Jun 14, 20241.19001.19001.14001.17001.1700501,200
Jun 13, 20241.19001.20001.16001.16001.160054,800
Jun 12, 20241.17001.22001.16001.19001.1900188,900
Jun 11, 20241.17001.21001.16001.19001.1900301,400
Jun 10, 20241.18001.20001.16001.16001.1600845,500
Jun 7, 20241.19001.20001.17001.20001.2000749,200
Jun 6, 20241.21001.21001.17001.20001.20001,917,600
Jun 5, 20241.26001.27001.20001.25001.2500303,400
Jun 4, 20241.16001.28001.16001.28001.2800826,900
May 31, 20241.14001.14001.14001.14001.1400-
May 30, 20241.14001.14001.14001.14001.1400-
May 29, 20241.13001.15001.10001.14001.1400317,800
May 28, 20241.13001.16001.13001.14001.1400351,000
May 27, 20241.19001.19001.09001.13001.13001,332,700
May 24, 20241.21001.21001.21001.21001.2100-
May 23, 20241.22001.22001.18001.21001.21001,643,200
May 21, 20241.21001.26001.21001.23001.2300148,900
May 20, 20241.29001.29001.29001.29001.2900-
May 17, 20241.30001.32001.29001.29001.2900107,200
May 16, 20241.30001.30001.30001.30001.3000-
May 15, 20241.30001.30001.30001.30001.3000-
May 14, 20241.30001.31001.29001.30001.300067,400
May 13, 20241.30001.30001.27001.30001.3000223,200
May 10, 20241.37001.37001.27001.30001.30001,780,500
May 9, 20241.42001.42001.38001.38001.3800233,700
May 8, 20241.43001.49001.40001.42001.4200564,900
May 7, 20241.43001.43001.43001.43001.4300-
May 3, 20241.46001.49001.39001.43001.43001,068,700
May 2, 20241.60001.62001.44001.46001.46002,363,100
Apr 30, 20241.66001.66001.57001.61001.61003,063,800
Apr 29, 20241.67001.68001.63001.68001.6800148,000
Apr 26, 20241.70001.70001.65001.69001.6900258,900
Apr 25, 20241.69001.73001.69001.70001.70001,390,500
Apr 24, 20241.69001.73001.69001.70001.70001,229,800
Apr 23, 20241.70001.74001.69001.70001.70001,541,600
Apr 22, 20241.70001.75001.68001.70001.7000494,800
Apr 19, 20241.70001.70001.70001.70001.7000-
Apr 18, 20241.70001.70001.70001.70001.7000-