T.C.J. Asia PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	2.40	2.40	2.40	2.40	2.40	-3.23%	500
Aug 7, 2026	2.48	2.48	2.48	2.48	2.48	0.81%	110
Aug 6, 2026	2.46	2.46	2.46	2.46	2.46	-	100
Aug 5, 2026	2.40	2.46	2.40	2.46	2.46	-0.81%	1,100
Aug 4, 2026	2.46	2.48	2.46	2.48	2.48	-	6,000
Aug 3, 2026	2.46	2.48	2.46	2.48	2.48	-	1,603
Jul 31, 2026	2.44	2.48	2.44	2.48	2.48	-	3,820
Jul 30, 2026	2.42	2.48	2.42	2.48	2.48	3.33%	12,900
Jul 27, 2026	2.40	2.48	2.40	2.40	2.40	-0.83%	7,700
Jul 24, 2026	2.42	2.46	2.40	2.42	2.42	-	59,120
Jul 23, 2026	2.44	2.48	2.42	2.42	2.42	-1.63%	8,856
Jul 22, 2026	2.46	2.46	2.42	2.46	2.46	0.82%	8,600
Jul 21, 2026	2.44	2.44	2.44	2.44	2.44	-0.81%	34,100
Jul 20, 2026	2.48	2.50	2.44	2.46	2.46	0.82%	2,900
Jul 17, 2026	2.46	2.46	2.44	2.44	2.44	-0.81%	6,802
Jul 16, 2026	2.46	2.46	2.44	2.46	2.46	0.82%	1,306
Jul 15, 2026	2.42	2.46	2.42	2.44	2.44	0.83%	8,400
Jul 14, 2026	2.40	2.42	2.40	2.42	2.42	0.83%	1,540
Jul 13, 2026	2.40	2.44	2.40	2.40	2.40	-2.44%	1,700
Jul 10, 2026	2.40	2.46	2.40	2.46	2.46	2.50%	12,300
Jul 9, 2026	2.40	2.42	2.40	2.40	2.40	-	7,500
Jul 8, 2026	2.40	2.42	2.40	2.40	2.40	-	14,200
Jul 7, 2026	2.40	2.42	2.40	2.40	2.40	-	35,500
Jul 6, 2026	2.42	2.46	2.40	2.40	2.40	-	16,200
Jul 3, 2026	2.38	2.44	2.38	2.40	2.40	0.84%	196,576
Jul 2, 2026	2.38	2.38	2.38	2.38	2.38	-	900
Jul 1, 2026	2.40	2.40	2.36	2.38	2.38	-	9,073
Jun 30, 2026	2.36	2.38	2.36	2.38	2.38	-0.83%	13,400
Jun 26, 2026	2.38	2.40	2.38	2.40	2.40	-	2,900
Jun 25, 2026	2.40	2.40	2.36	2.40	2.40	-0.83%	38,900
Jun 24, 2026	2.46	2.48	2.40	2.42	2.42	-0.82%	6,200
Jun 23, 2026	2.42	2.48	2.42	2.44	2.44	-	24,900
Jun 22, 2026	2.44	2.44	2.42	2.44	2.44	-	1,601
Jun 19, 2026	2.44	2.46	2.42	2.44	2.44	1.67%	4,500
Jun 18, 2026	2.42	2.42	2.40	2.40	2.40	-1.64%	14,906
Jun 17, 2026	2.42	2.48	2.42	2.44	2.44	1.67%	19,026
Jun 16, 2026	2.40	2.40	2.38	2.40	2.40	0.84%	24,603
Jun 15, 2026	2.36	2.40	2.36	2.38	2.38	-0.83%	10,001
Jun 12, 2026	2.36	2.40	2.36	2.40	2.40	0.84%	4,919
Jun 11, 2026	2.38	2.40	2.38	2.38	2.38	-1.65%	21,451
Jun 10, 2026	2.40	2.42	2.38	2.42	2.42	1.68%	2,100
Jun 9, 2026	2.40	2.40	2.38	2.38	2.38	-	2,400
Jun 8, 2026	2.42	2.42	2.36	2.38	2.38	-1.65%	31,300
Jun 5, 2026	2.40	2.44	2.40	2.42	2.42	0.83%	2,100
Jun 4, 2026	2.40	2.40	2.36	2.40	2.40	-	66,620
Jun 2, 2026	2.40	2.42	2.38	2.40	2.40	1.69%	24,200
May 29, 2026	2.42	2.42	2.36	2.36	2.36	-1.67%	28,183
May 28, 2026	2.34	2.42	2.34	2.40	2.40	-	36,506
May 27, 2026	2.34	2.42	2.34	2.40	2.40	1.69%	4,821
May 26, 2026	2.36	2.36	2.34	2.36	2.36	-	4,100