T.C.J. Asia PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	2.70	2.72	2.70	2.72	2.72	-4.90%	9,900
Nov 6, 2026	2.80	2.86	2.70	2.86	2.86	5.15%	23,100
Nov 5, 2026	2.72	2.84	2.72	2.72	2.72	1.49%	9,840
Nov 4, 2026	2.72	2.82	2.50	2.68	2.68	-6.94%	53,100
Nov 3, 2026	2.82	2.88	2.80	2.88	2.88	0.70%	6,330
Nov 2, 2026	2.82	2.86	2.82	2.86	2.86	-	552
Oct 30, 2026	2.72	2.86	2.70	2.86	2.86	0.70%	3,839
Oct 29, 2026	2.78	2.86	2.74	2.84	2.84	4.41%	13,400
Oct 28, 2026	2.82	2.82	2.72	2.72	2.72	-3.55%	4,000
Oct 27, 2026	2.72	2.82	2.72	2.82	2.82	3.68%	2,500
Oct 26, 2026	2.70	2.72	2.70	2.72	2.72	-5.56%	700
Oct 22, 2026	2.88	2.88	2.64	2.88	2.88	-	13,400
Oct 21, 2026	2.74	2.88	2.74	2.88	2.88	-	102,500
Oct 20, 2026	2.88	2.88	2.88	2.88	2.88	0.70%	118
Oct 19, 2026	2.84	2.86	2.84	2.86	2.86	-	3,200
Oct 15, 2026	2.86	2.86	2.86	2.86	2.86	-	301
Oct 9, 2026	2.80	2.86	2.80	2.86	2.86	-	2,500
Oct 7, 2026	2.84	2.86	2.84	2.86	2.86	0.70%	7,805
Oct 6, 2026	2.82	2.84	2.82	2.84	2.84	-	10,200
Oct 5, 2026	2.82	2.84	2.82	2.84	2.84	-	9,200
Oct 2, 2026	2.74	2.84	2.74	2.84	2.84	-	25,400
Oct 1, 2026	2.80	2.84	2.80	2.84	2.84	1.43%	28,500
Sep 30, 2026	2.80	2.80	2.80	2.80	2.80	-0.71%	2,600
Sep 29, 2026	2.80	2.82	2.78	2.82	2.82	-	10,500
Sep 28, 2026	2.80	2.82	2.76	2.82	2.82	-	55,904
Sep 25, 2026	2.80	2.82	2.80	2.82	2.82	1.44%	8,200
Sep 24, 2026	2.80	2.80	2.78	2.78	2.78	-0.71%	8,000
Sep 23, 2026	2.80	2.80	2.80	2.80	2.80	-	11,000
Sep 22, 2026	2.80	2.80	2.80	2.80	2.80	0.72%	36,500
Sep 21, 2026	2.80	2.80	2.78	2.78	2.78	-	12,800
Sep 18, 2026	2.78	2.78	2.78	2.78	2.78	-0.71%	2,000
Sep 17, 2026	2.80	2.80	2.78	2.80	2.80	2.94%	11,350
Sep 16, 2026	2.72	2.72	2.72	2.72	2.72	-2.86%	5,000
Sep 15, 2026	2.74	2.80	2.72	2.80	2.80	1.45%	6,110
Sep 14, 2026	2.76	2.84	2.76	2.76	2.76	1.47%	60,500
Sep 11, 2026	2.72	2.80	2.72	2.72	2.72	-2.86%	11,800
Sep 10, 2026	2.78	2.80	2.78	2.80	2.80	0.72%	1,900
Sep 9, 2026	2.70	2.78	2.70	2.78	2.78	-0.71%	9,694
Sep 8, 2026	2.68	2.80	2.68	2.80	2.80	-	17,800
Sep 7, 2026	2.76	2.80	2.76	2.80	2.80	0.72%	2,700
Sep 4, 2026	2.80	2.80	2.78	2.78	2.78	-0.71%	201
Sep 3, 2026	2.78	2.80	2.78	2.80	2.80	0.72%	1,001
Sep 2, 2026	2.68	2.78	2.66	2.78	2.78	2.21%	21,500
Sep 1, 2026	2.72	2.72	2.72	2.72	2.72	-3.55%	300
Aug 31, 2026	2.82	2.82	2.82	2.82	2.82	-	1
Aug 28, 2026	2.82	2.84	2.82	2.82	2.82	-	51,000
Aug 27, 2026	2.76	2.84	2.76	2.82	2.82	1.44%	10,500
Aug 26, 2026	2.76	2.84	2.76	2.78	2.78	-0.71%	12,105
Aug 25, 2026	2.80	2.90	2.70	2.80	2.80	-	65,900
Aug 24, 2026	2.80	2.80	2.72	2.80	2.80	2.19%	10,400