T.C.J. Asia PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	2.36	2.38	2.34	2.38	2.38	1.71%	1,716
Feb 9, 2026	2.30	2.34	2.30	2.34	2.34	-4.10%	1,200
Feb 5, 2026	2.38	2.44	2.38	2.44	2.44	3.39%	2,400
Feb 4, 2026	2.34	2.36	2.34	2.36	2.36	-	9,700
Jan 30, 2026	2.36	2.36	2.34	2.36	2.36	-0.84%	1,500
Jan 29, 2026	2.40	2.40	2.38	2.38	2.38	-3.25%	1,809
Jan 28, 2026	2.38	2.46	2.38	2.46	2.46	2.50%	4,444
Jan 27, 2026	2.38	2.40	2.36	2.40	2.40	-	6,400
Jan 23, 2026	2.40	2.40	2.40	2.40	2.40	0.84%	2,000
Jan 22, 2026	2.38	2.38	2.32	2.38	2.38	-0.83%	12,348
Jan 21, 2026	2.40	2.40	2.36	2.40	2.40	-0.83%	7,715
Jan 20, 2026	2.40	2.42	2.40	2.42	2.42	-2.42%	700
Jan 19, 2026	2.48	2.48	2.48	2.48	2.48	0.81%	241
Jan 16, 2026	2.38	2.46	2.38	2.46	2.46	3.36%	2,425
Jan 14, 2026	2.38	2.44	2.38	2.38	2.38	-0.83%	6,000
Jan 13, 2026	2.44	2.44	2.38	2.40	2.40	-1.64%	6,700
Jan 12, 2026	2.38	2.44	2.38	2.44	2.44	2.52%	6,215
Jan 9, 2026	2.38	2.38	2.38	2.38	2.38	-0.83%	200
Jan 8, 2026	2.40	2.40	2.40	2.40	2.40	-0.83%	2,600
Jan 7, 2026	2.42	2.44	2.42	2.42	2.42	-	33,702
Jan 6, 2026	2.42	2.42	2.42	2.42	2.42	-1.63%	5,152
Jan 5, 2026	2.52	2.52	2.40	2.46	2.46	-3.15%	168,253
Dec 30, 2025	2.60	2.60	2.54	2.54	2.54	1.60%	2,200
Dec 29, 2025	2.50	2.50	2.50	2.50	2.50	-3.85%	10
Dec 26, 2025	2.60	2.60	2.60	2.60	2.60	-	3,815
Dec 25, 2025	2.60	2.60	2.60	2.60	2.60	3.17%	100
Dec 23, 2025	2.52	2.52	2.52	2.52	2.52	-2.33%	20
Dec 22, 2025	2.50	2.58	2.50	2.58	2.58	1.57%	10,200
Dec 19, 2025	2.54	2.54	2.54	2.54	2.54	-1.55%	640
Dec 18, 2025	2.52	2.58	2.50	2.58	2.58	0.78%	39,279
Dec 17, 2025	2.56	2.56	2.56	2.56	2.56	2.40%	2,000
Dec 16, 2025	2.52	2.52	2.50	2.50	2.50	-1.57%	19,262
Dec 15, 2025	2.54	2.54	2.52	2.54	2.54	-	77,300
Dec 12, 2025	2.54	2.54	2.54	2.54	2.54	-1.55%	1,000
Dec 11, 2025	2.56	2.64	2.50	2.58	2.58	3.20%	12,201
Dec 9, 2025	2.58	2.58	2.48	2.50	2.50	-6.72%	48,268
Dec 4, 2025	2.54	2.68	2.54	2.68	2.68	-	200
Dec 2, 2025	2.62	2.68	2.62	2.68	2.68	3.08%	2,200
Dec 1, 2025	2.58	2.60	2.50	2.60	2.60	-1.52%	10,110
Nov 28, 2025	2.64	2.64	2.64	2.64	2.64	1.54%	139
Nov 27, 2025	2.60	2.60	2.60	2.60	2.60	-	305
Nov 26, 2025	2.58	2.68	2.58	2.60	2.60	-1.52%	6,400
Nov 25, 2025	2.56	2.64	2.56	2.64	2.64	1.54%	700
Nov 24, 2025	2.56	2.70	2.52	2.60	2.60	-	12,100
Nov 21, 2025	2.64	2.64	2.60	2.60	2.60	0.78%	1,500
Nov 20, 2025	2.58	2.68	2.56	2.58	2.58	-	2,719
Nov 19, 2025	2.62	2.70	2.58	2.58	2.58	-	4,876
Nov 18, 2025	2.60	2.60	2.58	2.58	2.58	-3.73%	14,031
Nov 14, 2025	2.62	2.68	2.58	2.68	2.68	4.69%	6,800
Nov 13, 2025	2.60	2.60	2.56	2.56	2.56	-4.48%	14,900