T.C.J. Asia PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	2.22	2.36	2.22	2.36	2.36	-0.84%	9,900
Apr 28, 2026	2.40	2.40	2.18	2.38	2.38	-0.83%	8,300
Apr 27, 2026	2.32	2.50	2.26	2.40	2.40	3.45%	58,809
Apr 24, 2026	2.26	2.32	2.26	2.32	2.32	0.87%	300
Apr 21, 2026	2.22	2.30	2.20	2.30	2.30	-	27,958
Apr 17, 2026	2.30	2.30	2.30	2.30	2.30	-	2,005
Apr 10, 2026	2.30	2.30	2.30	2.30	2.30	-	4,700
Apr 9, 2026	2.24	2.30	2.22	2.30	2.30	-1.71%	15,047
Apr 8, 2026	2.20	2.34	2.18	2.34	2.34	0.86%	1,651
Apr 3, 2026	2.32	2.32	2.32	2.32	2.32	-	8
Apr 2, 2026	2.30	2.32	2.26	2.32	2.32	-	3,801
Mar 30, 2026	2.26	2.32	2.26	2.32	2.32	0.87%	2
Mar 27, 2026	2.28	2.30	2.26	2.30	2.30	-1.71%	9,002
Mar 26, 2026	2.32	2.34	2.24	2.34	2.34	-	14,101
Mar 23, 2026	2.30	2.34	2.30	2.34	2.34	-	5,700
Mar 20, 2026	2.32	2.34	2.32	2.34	2.34	0.86%	6,003
Mar 19, 2026	2.30	2.32	2.30	2.32	2.32	0.87%	1,700
Mar 18, 2026	2.28	2.30	2.24	2.30	2.30	-1.71%	11,604
Mar 17, 2026	2.30	2.34	2.28	2.34	2.34	1.74%	61,617
Mar 16, 2026	2.28	2.34	2.28	2.30	2.30	-0.86%	13,244
Mar 13, 2026	2.32	2.36	2.30	2.32	2.32	-	19,200
Mar 12, 2026	2.32	2.34	2.32	2.32	2.32	-0.85%	2,603
Mar 11, 2026	2.34	2.34	2.34	2.34	2.34	-	2,400
Mar 10, 2026	2.30	2.34	2.30	2.34	2.34	0.86%	2,200
Mar 9, 2026	2.26	2.34	2.26	2.32	2.32	1.75%	12,403
Mar 6, 2026	2.28	2.28	2.28	2.28	2.28	-0.87%	1,123
Mar 5, 2026	2.30	2.30	2.30	2.30	2.30	-1.71%	200
Mar 4, 2026	2.30	2.34	2.24	2.34	2.34	0.86%	19,210
Mar 2, 2026	2.32	2.38	2.30	2.32	2.32	-	18,304
Feb 27, 2026	2.34	2.38	2.32	2.32	2.32	-	8,403
Feb 26, 2026	2.32	2.40	2.32	2.32	2.32	-0.85%	7,200
Feb 25, 2026	2.36	2.36	2.34	2.34	2.34	-	400