T.C.J. Asia PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	2.74	2.82	2.70	2.74	2.74	1.48%	57,581
Aug 20, 2026	2.58	2.70	2.58	2.70	2.70	3.85%	36,700
Aug 19, 2026	2.46	2.66	2.46	2.60	2.60	4.84%	217,700
Aug 18, 2026	2.48	2.50	2.46	2.48	2.48	0.81%	23,201
Aug 17, 2026	2.38	2.50	2.32	2.46	2.46	-0.81%	79,000
Aug 14, 2026	2.48	2.48	2.48	2.48	2.48	0.81%	110
Aug 13, 2026	2.40	2.46	2.30	2.46	2.46	0.82%	40,200
Aug 11, 2026	2.40	2.46	2.40	2.44	2.44	1.67%	10,301
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