Singapore markets close in 4 hours 5 minutes
Straits Times Index
3,325.37 -0.91 (-0.03%) Nikkei
39,670.95 +497.80 (+1.27%) Hang Seng
18,069.75 -3.15 (-0.02%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,740.52 +404.80 (+0.66%) CMC Crypto 200
1,280.53 +31.41 (+2.51%)
T.C.J. Asia Public Company Limited (TCJ.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
As of 10:07AM ICT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 200 |
| 25 Jun 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 24 Jun 2024 | 3.0200 | 3.1800 | 3.0200 | 3.1800 | 3.1800 | 2,300 |
| 21 Jun 2024 | 3.0200 | 3.1800 | 3.0200 | 3.1800 | 3.1800 | 200 |
| 20 Jun 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 19 Jun 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 18 Jun 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 17 Jun 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 14 Jun 2024 | 3.0000 | 3.0600 | 3.0000 | 3.0600 | 3.0600 | 200 |
| 13 Jun 2024 | 3.1000 | 3.1000 | 2.9400 | 3.0200 | 3.0200 | 63,200 |
| 12 Jun 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 11 Jun 2024 | 3.1800 | 3.2000 | 3.1800 | 3.2000 | 3.2000 | 200 |
| 10 Jun 2024 | 3.0800 | 3.2000 | 3.0600 | 3.2000 | 3.2000 | 12,700 |
| 07 Jun 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 06 Jun 2024 | 3.0600 | 3.1600 | 3.0600 | 3.1600 | 3.1600 | 10,000 |
| 05 Jun 2024 | 3.0400 | 3.1800 | 3.0400 | 3.1800 | 3.1800 | 8,400 |
| 04 Jun 2024 | 3.0800 | 3.2000 | 3.0800 | 3.2000 | 3.2000 | 6,100 |
| 31 May 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 30 May 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 29 May 2024 | 3.1200 | 3.1800 | 3.1200 | 3.1800 | 3.1800 | 8,200 |
| 28 May 2024 | 3.2000 | 3.2000 | 3.1200 | 3.1200 | 3.1200 | 5,700 |
| 27 May 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 24 May 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 23 May 2024 | 3.1800 | 3.2600 | 3.1400 | 3.2600 | 3.2600 | 9,100 |
| 21 May 2024 | 3.2800 | 3.3000 | 3.1400 | 3.3000 | 3.3000 | 5,900 |
| 20 May 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 17 May 2024 | 3.1800 | 3.3000 | 3.1600 | 3.3000 | 3.3000 | 13,000 |
| 16 May 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| 15 May 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| 14 May 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2,200 |
| 13 May 2024 | 3.0600 | 3.0600 | 3.0400 | 3.0400 | 3.0400 | 500 |
| 10 May 2024 | 2.9000 | 3.0200 | 2.9000 | 3.0200 | 3.0200 | 10,800 |
| 09 May 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 08 May 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 07 May 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 03 May 2024 | 2.9400 | 3.0600 | 2.8800 | 3.0600 | 3.0600 | 28,100 |
| 02 May 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 30 Apr 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 29 Apr 2024 | 2.9800 | 3.0600 | 2.9800 | 3.0600 | 3.0600 | 14,200 |
| 26 Apr 2024 | 2.9600 | 3.0000 | 2.8200 | 2.9800 | 2.9800 | 29,700 |
| 25 Apr 2024 | 2.9200 | 3.1000 | 2.9200 | 2.9600 | 2.9600 | 2,700 |
| 24 Apr 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 23 Apr 2024 | 2.9400 | 3.0800 | 2.8000 | 3.0800 | 3.0800 | 70,100 |
| 22 Apr 2024 | 2.9200 | 3.0800 | 2.9200 | 3.0800 | 3.0800 | 1,100 |
| 19 Apr 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 18 Apr 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 17 Apr 2024 | 3.0400 | 3.0400 | 3.0000 | 3.0200 | 3.0200 | 34,200 |
| 11 Apr 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 800 |
| 10 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 09 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 05 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 04 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 03 Apr 2024 | 3.0400 | 3.1800 | 3.0000 | 3.0000 | 3.0000 | 20,300 |
| 02 Apr 2024 | 3.0600 | 3.1400 | 3.0600 | 3.1400 | 3.1400 | 300 |
| 01 Apr 2024 | 3.0400 | 3.0400 | 3.0200 | 3.0200 | 3.0200 | 9,000 |
| 29 Mar 2024 | 3.0400 | 3.1600 | 3.0200 | 3.1600 | 3.1600 | 16,300 |
| 28 Mar 2024 | 3.0200 | 3.1800 | 3.0200 | 3.1800 | 3.1800 | 2,000 |
| 27 Mar 2024 | 3.0200 | 3.1200 | 3.0200 | 3.1000 | 3.1000 | 3,100 |
| 26 Mar 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 25 Mar 2024 | 3.0400 | 3.2000 | 3.0400 | 3.2000 | 3.2000 | 1,300 |
| 22 Mar 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 21 Mar 2024 | 3.1600 | 3.1600 | 3.0800 | 3.1600 | 3.1600 | 10,700 |
| 20 Mar 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 19 Mar 2024 | 3.0600 | 3.2000 | 3.0400 | 3.1600 | 3.1600 | 25,800 |
| 18 Mar 2024 | 3.0400 | 3.0400 | 3.0000 | 3.0400 | 3.0400 | 8,900 |
| 15 Mar 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| 14 Mar 2024 | 2.8600 | 3.0400 | 2.8400 | 2.9200 | 2.9200 | 21,800 |
| 13 Mar 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 12 Mar 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 11 Mar 2024 | 3.0000 | 3.0200 | 3.0000 | 3.0200 | 3.0200 | 500 |
| 08 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 100 |
| 07 Mar 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 1,000 |
| 06 Mar 2024 | 2.9800 | 3.0400 | 2.9800 | 3.0400 | 3.0400 | 2,500 |
| 05 Mar 2024 | 2.9800 | 3.0200 | 2.9000 | 3.0200 | 3.0200 | 33,000 |
| 04 Mar 2024 | 2.9800 | 3.0400 | 2.9200 | 3.0400 | 3.0400 | 23,400 |
| 01 Mar 2024 | 2.9600 | 3.0600 | 2.9400 | 3.0600 | 3.0600 | 2,200 |
| 29 Feb 2024 | 2.9800 | 3.0400 | 2.9000 | 3.0400 | 3.0400 | 54,600 |
| 28 Feb 2024 | 2.9800 | 3.0800 | 2.9800 | 2.9800 | 2.9800 | 9,500 |
| 27 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 36,800 |
| 23 Feb 2024 | 3.0200 | 3.0600 | 3.0200 | 3.0600 | 3.0600 | 3,700 |
| 22 Feb 2024 | 3.1600 | 3.1600 | 3.0000 | 3.0800 | 3.0800 | 1,400 |
| 21 Feb 2024 | 3.0200 | 3.1000 | 3.0000 | 3.1000 | 3.1000 | 1,300 |
| 20 Feb 2024 | 3.1400 | 3.1400 | 3.0200 | 3.1200 | 3.1200 | 4,400 |
| 19 Feb 2024 | 3.0200 | 3.1600 | 3.0200 | 3.1600 | 3.1600 | 1,100 |
| 16 Feb 2024 | 3.0600 | 3.0800 | 3.0600 | 3.0800 | 3.0800 | 3,500 |
| 15 Feb 2024 | 3.0400 | 3.1400 | 3.0000 | 3.0000 | 3.0000 | 10,100 |
| 14 Feb 2024 | 3.1000 | 3.1000 | 2.9600 | 3.1000 | 3.1000 | 146,600 |
| 13 Feb 2024 | 3.1800 | 3.1800 | 3.0600 | 3.0600 | 3.0600 | 3,100 |
| 12 Feb 2024 | 3.1800 | 3.1800 | 3.0400 | 3.0400 | 3.0400 | 800 |
| 09 Feb 2024 | 3.1000 | 3.1800 | 3.1000 | 3.1800 | 3.1800 | 2,600 |
| 08 Feb 2024 | 3.0800 | 3.1200 | 3.0000 | 3.0600 | 3.0600 | 77,200 |
| 07 Feb 2024 | 3.1800 | 3.1800 | 3.0000 | 3.0400 | 3.0400 | 50,900 |
| 06 Feb 2024 | 3.2800 | 3.2800 | 3.1400 | 3.1400 | 3.1400 | 11,600 |
| 05 Feb 2024 | 3.2600 | 3.2800 | 3.2600 | 3.2800 | 3.2800 | 1,100 |
| 02 Feb 2024 | 3.2800 | 3.2800 | 3.1800 | 3.1800 | 3.1800 | 2,800 |
| 01 Feb 2024 | 3.2000 | 3.3000 | 3.2000 | 3.3000 | 3.3000 | 3,000 |
| 31 Jan 2024 | 3.1200 | 3.2000 | 3.1000 | 3.2000 | 3.2000 | 1,900 |
| 30 Jan 2024 | 2.9800 | 3.2000 | 2.9800 | 3.2000 | 3.2000 | 35,200 |
| 29 Jan 2024 | 3.2000 | 3.3000 | 3.2000 | 3.3000 | 3.3000 | 4,600 |
| 26 Jan 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.