T.C.J. Asia PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 25, 2026	2.48	2.48	2.34	2.36	2.36	-2.48%	14,311
May 22, 2026	2.46	2.46	2.36	2.42	2.42	-	3,000
May 21, 2026	2.44	2.48	2.36	2.42	2.42	-1.63%	5,836
May 20, 2026	2.34	2.46	2.34	2.46	2.46	5.13%	32,330
May 19, 2026	2.24	2.34	2.24	2.34	2.34	-1.68%	6,284
May 15, 2026	2.30	2.40	2.30	2.38	2.38	-	20,500
May 14, 2026	2.38	2.38	2.28	2.38	2.38	-0.83%	400
May 13, 2026	2.38	2.40	2.22	2.40	2.40	0.84%	2,900
May 12, 2026	2.38	2.38	2.30	2.38	2.38	-0.83%	1,800
May 11, 2026	2.40	2.40	2.40	2.40	2.40	0.84%	100
May 8, 2026	2.22	2.38	2.22	2.38	2.38	-	2,800
May 6, 2026	2.26	2.38	2.26	2.38	2.38	2.59%	800
Apr 30, 2026	2.22	2.32	2.22	2.32	2.32	-1.69%	300