T.C.J. Asia PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	2.80	2.86	2.80	2.86	2.86	-	2,600
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
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