T.C.J. Asia PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.74	2.90	2.74	2.86	2.86	5.15%	4,800
Jul 31, 2025	2.72	2.72	2.72	2.72	2.72	-	-
Jul 30, 2025	2.72	2.72	2.72	2.72	2.72	-	-
Jul 29, 2025	2.68	2.72	2.68	2.72	2.72	-	1,800
Jul 25, 2025	2.72	2.72	2.72	2.72	2.72	0.74%	100
Jul 24, 2025	2.70	2.70	2.68	2.70	2.70	-0.74%	700
Jul 23, 2025	2.70	2.74	2.68	2.72	2.72	-0.73%	68,340
Jul 22, 2025	2.70	2.74	2.70	2.74	2.74	-	11,652
Jul 21, 2025	2.70	2.74	2.70	2.74	2.74	-	43,346
Jul 18, 2025	2.76	2.76	2.74	2.74	2.74	2.24%	600
Jul 17, 2025	2.72	2.72	2.68	2.68	2.68	-2.90%	3,020
Jul 16, 2025	2.74	2.76	2.74	2.76	2.76	-	5,100
Jul 15, 2025	2.76	2.76	2.76	2.76	2.76	-	-
Jul 14, 2025	2.74	2.76	2.74	2.76	2.76	-1.43%	1,502
Jul 11, 2025	2.80	2.80	2.80	2.80	2.80	-	-
Jul 9, 2025	2.70	2.80	2.70	2.80	2.80	-	300
Jul 8, 2025	2.70	2.80	2.70	2.80	2.80	6.87%	500
Jul 7, 2025	2.62	2.62	2.62	2.62	2.62	-8.39%	100
Jul 4, 2025	2.80	2.86	2.70	2.86	2.86	2.14%	5,300
Jul 3, 2025	2.80	2.80	2.80	2.80	2.80	-	1,000
Jul 2, 2025	2.80	2.80	2.80	2.80	2.80	-	-
Jul 1, 2025	2.78	2.84	2.78	2.80	2.80	0.72%	1,000
Jun 30, 2025	2.78	2.78	2.78	2.78	2.78	-	210
Jun 27, 2025	2.64	2.80	2.62	2.78	2.78	-	39,433
Jun 26, 2025	2.78	2.78	2.78	2.78	2.78	-	-
Jun 25, 2025	2.64	2.78	2.64	2.78	2.78	-	1,000
Jun 24, 2025	2.78	2.78	2.78	2.78	2.78	-	-
Jun 23, 2025	2.78	2.78	2.78	2.78	2.78	-	-
Jun 20, 2025	2.72	2.78	2.72	2.78	2.78	-	400
Jun 19, 2025	2.64	2.78	2.60	2.78	2.78	-0.71%	23,701
Jun 18, 2025	2.68	2.80	2.60	2.80	2.80	1.45%	19,702
Jun 17, 2025	2.76	2.76	2.76	2.76	2.76	-	-
Jun 16, 2025	2.76	2.76	2.76	2.76	2.76	4.55%	200
Jun 13, 2025	2.66	2.66	2.64	2.64	2.64	-8.33%	1,200
Jun 12, 2025	2.88	2.88	2.88	2.88	2.88	2.86%	100
Jun 11, 2025	2.68	2.80	2.60	2.80	2.80	-2.10%	15,639
Jun 10, 2025	2.86	2.86	2.86	2.86	2.86	-	-
Jun 9, 2025	2.68	2.86	2.68	2.86	2.86	-	200
Jun 6, 2025	2.86	2.86	2.86	2.86	2.86	-	-
Jun 5, 2025	2.84	2.86	2.60	2.86	2.86	1.42%	11,604
Jun 4, 2025	2.82	2.82	2.82	2.82	2.82	-1.40%	200
May 30, 2025	2.86	2.86	2.86	2.86	2.86	-	905
May 29, 2025	2.66	2.86	2.66	2.86	2.86	-	700
May 28, 2025	2.86	2.86	2.80	2.86	2.86	-	300
May 27, 2025	2.64	2.86	2.64	2.86	2.86	-	300
May 26, 2025	2.86	2.86	2.86	2.86	2.86	-	1,800
May 23, 2025	2.86	2.86	2.86	2.86	2.86	-	-
May 22, 2025	2.86	2.86	2.86	2.86	2.86	-	-
May 21, 2025	2.88	2.88	2.62	2.86	2.86	5.93%	1,004
May 20, 2025	2.70	2.70	2.70	2.70	2.70	-3.57%	1,000