T.C.J. Asia PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.28	2.30	2.26	2.30	2.30	-1.71%	9,002
Mar 26, 2026	2.32	2.34	2.24	2.34	2.34	-	14,101
Mar 23, 2026	2.30	2.34	2.30	2.34	2.34	-	5,700
Mar 20, 2026	2.32	2.34	2.32	2.34	2.34	0.86%	6,003
Mar 19, 2026	2.30	2.32	2.30	2.32	2.32	0.87%	1,700
Mar 18, 2026	2.28	2.30	2.24	2.30	2.30	-1.71%	11,604
Mar 17, 2026	2.30	2.34	2.28	2.34	2.34	1.74%	61,617
Mar 16, 2026	2.28	2.34	2.28	2.30	2.30	-0.86%	13,244
Mar 13, 2026	2.32	2.36	2.30	2.32	2.32	-	19,200
Mar 12, 2026	2.32	2.34	2.32	2.32	2.32	-0.85%	2,603
Mar 11, 2026	2.34	2.34	2.34	2.34	2.34	-	2,400
Mar 10, 2026	2.30	2.34	2.30	2.34	2.34	0.86%	2,200
Mar 9, 2026	2.26	2.34	2.26	2.32	2.32	1.75%	12,403
Mar 6, 2026	2.28	2.28	2.28	2.28	2.28	-0.87%	1,123
Mar 5, 2026	2.30	2.30	2.30	2.30	2.30	-1.71%	200
Mar 4, 2026	2.30	2.34	2.24	2.34	2.34	0.86%	19,210
Mar 2, 2026	2.32	2.38	2.30	2.32	2.32	-	18,304
Feb 27, 2026	2.34	2.38	2.32	2.32	2.32	-	8,403
Feb 26, 2026	2.32	2.40	2.32	2.32	2.32	-0.85%	7,200
Feb 25, 2026	2.36	2.36	2.34	2.34	2.34	-	400
Feb 24, 2026	2.34	2.38	2.32	2.34	2.34	0.86%	2,506
Feb 23, 2026	2.34	2.38	2.32	2.32	2.32	-2.52%	5,924
Feb 20, 2026	2.32	2.38	2.30	2.38	2.38	-	122,329
Feb 19, 2026	2.36	2.38	2.30	2.38	2.38	0.85%	108,450
Feb 18, 2026	2.32	2.36	2.30	2.36	2.36	-	23,402
Feb 17, 2026	2.30	2.36	2.30	2.36	2.36	1.72%	800
Feb 16, 2026	2.34	2.34	2.30	2.32	2.32	-1.69%	5,005
Feb 13, 2026	2.36	2.40	2.30	2.36	2.36	-	32,111
Feb 12, 2026	2.34	2.36	2.30	2.36	2.36	-4.84%	50,515
Feb 11, 2026	2.42	2.48	2.42	2.48	2.48	4.20%	300
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