TEAM Consulting Engineering and Management PCL (BKK:TEAMG)
Thailand · Delayed Price · Currency is THB 3.240
-0.040 (-1.22%)
Oct 8, 2025, 4:39 PM ICT
BKK:TEAMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.28 | 3.32 | 3.26 | 3.26 | 3.26 | -0.61% | 3,929,544 |
| Oct 7, 2025 | 3.24 | 3.34 | 3.22 | 3.28 | 3.28 | 1.23% | 9,324,940 |
| Oct 6, 2025 | 3.18 | 3.28 | 3.18 | 3.24 | 3.24 | 2.53% | 6,876,693 |
| Oct 3, 2025 | 3.30 | 3.34 | 3.10 | 3.16 | 3.16 | -3.66% | 13,067,528 |
| Oct 2, 2025 | 3.26 | 3.32 | 3.22 | 3.28 | 3.28 | 1.86% | 9,092,194 |
| Oct 1, 2025 | 3.32 | 3.40 | 3.20 | 3.22 | 3.22 | -2.42% | 11,626,772 |
| Sep 30, 2025 | 3.56 | 3.62 | 3.30 | 3.30 | 3.30 | -7.30% | 31,894,433 |
| Sep 29, 2025 | 3.60 | 3.70 | 3.50 | 3.56 | 3.56 | -2.73% | 21,733,604 |
| Sep 26, 2025 | 3.14 | 3.80 | 3.12 | 3.66 | 3.66 | 17.31% | 88,236,007 |
| Sep 25, 2025 | 3.16 | 3.20 | 3.10 | 3.12 | 3.12 | - | 5,730,419 |
| Sep 24, 2025 | 3.04 | 3.12 | 3.02 | 3.12 | 3.12 | 2.63% | 4,914,407 |
| Sep 23, 2025 | 3.16 | 3.20 | 3.04 | 3.04 | 3.04 | -3.18% | 7,624,937 |
| Sep 22, 2025 | 3.24 | 3.28 | 3.12 | 3.14 | 3.14 | -3.09% | 9,651,474 |
| Sep 19, 2025 | 3.36 | 3.36 | 3.24 | 3.24 | 3.24 | -3.57% | 9,229,951 |
| Sep 18, 2025 | 3.18 | 3.50 | 3.12 | 3.36 | 3.36 | 6.33% | 36,481,739 |
| Sep 17, 2025 | 3.22 | 3.30 | 3.16 | 3.16 | 3.16 | -0.63% | 17,790,219 |
| Sep 16, 2025 | 3.10 | 3.18 | 3.10 | 3.18 | 3.18 | 2.58% | 5,324,081 |
| Sep 15, 2025 | 3.14 | 3.14 | 3.06 | 3.10 | 3.10 | -0.64% | 2,754,232 |
| Sep 12, 2025 | 3.10 | 3.16 | 3.08 | 3.12 | 3.12 | 1.96% | 6,126,120 |
| Sep 11, 2025 | 3.14 | 3.14 | 3.06 | 3.06 | 3.06 | -1.92% | 2,976,502 |
| Sep 10, 2025 | 3.18 | 3.20 | 3.10 | 3.12 | 3.12 | -1.89% | 3,793,464 |
| Sep 9, 2025 | 3.12 | 3.18 | 3.06 | 3.18 | 3.18 | 3.25% | 6,815,729 |
| Sep 8, 2025 | 3.04 | 3.12 | 3.04 | 3.08 | 3.08 | 1.32% | 8,228,831 |
| Sep 5, 2025 | 2.98 | 3.08 | 2.98 | 3.04 | 3.04 | 2.01% | 3,965,223 |
| Sep 4, 2025 | 3.04 | 3.06 | 2.96 | 2.98 | 2.98 | -1.97% | 3,623,852 |
| Sep 3, 2025 | 2.94 | 3.04 | 2.94 | 3.04 | 3.04 | 2.01% | 3,572,352 |
| Sep 2, 2025 | 2.90 | 3.00 | 2.90 | 2.98 | 2.98 | 2.76% | 2,843,861 |
| Sep 1, 2025 | 2.86 | 2.92 | 2.82 | 2.90 | 2.90 | 1.40% | 1,226,287 |
| Aug 29, 2025 | 2.94 | 2.94 | 2.86 | 2.86 | 2.86 | -2.72% | 2,619,419 |
| Aug 28, 2025 | 2.96 | 2.96 | 2.90 | 2.94 | 2.94 | 0.68% | 1,501,138 |
| Aug 27, 2025 | 2.96 | 3.00 | 2.90 | 2.92 | 2.92 | -1.35% | 2,489,300 |
| Aug 26, 2025 | 3.02 | 3.04 | 2.94 | 2.96 | 2.96 | -1.99% | 3,034,053 |
| Aug 25, 2025 | 3.02 | 3.06 | 3.00 | 3.02 | 3.02 | 0.67% | 3,782,781 |
| Aug 22, 2025 | 3.00 | 3.04 | 2.96 | 3.00 | 3.00 | -0.66% | 4,784,590 |
| Aug 21, 2025 | 3.10 | 3.16 | 3.02 | 3.02 | 3.02 | -0.66% | 23,109,237 |
| Aug 20, 2025 | 2.92 | 3.06 | 2.92 | 3.04 | 3.04 | 4.11% | 8,753,971 |
| Aug 19, 2025 | 2.96 | 3.00 | 2.92 | 2.92 | 2.92 | -0.68% | 3,881,102 |
| Aug 18, 2025 | 2.92 | 3.04 | 2.92 | 2.94 | 2.94 | 1.38% | 8,985,461 |
| Aug 15, 2025 | 2.86 | 3.08 | 2.82 | 2.90 | 2.90 | 4.32% | 14,476,311 |
| Aug 14, 2025 | 2.88 | 2.90 | 2.78 | 2.78 | 2.78 | -3.47% | 2,336,920 |
| Aug 13, 2025 | 2.90 | 2.92 | 2.88 | 2.88 | 2.88 | -0.69% | 1,455,626 |
| Aug 8, 2025 | 2.90 | 3.00 | 2.88 | 2.90 | 2.90 | 0.69% | 7,378,344 |
| Aug 7, 2025 | 2.88 | 2.94 | 2.88 | 2.88 | 2.88 | 1.41% | 2,231,461 |
| Aug 6, 2025 | 2.76 | 2.88 | 2.74 | 2.84 | 2.84 | 2.16% | 3,137,459 |
| Aug 5, 2025 | 2.74 | 2.80 | 2.72 | 2.78 | 2.78 | 2.21% | 978,370 |
| Aug 4, 2025 | 2.74 | 2.74 | 2.68 | 2.72 | 2.72 | -0.73% | 874,808 |
| Aug 1, 2025 | 2.84 | 2.84 | 2.70 | 2.74 | 2.74 | -2.14% | 2,568,915 |
| Jul 31, 2025 | 2.86 | 2.88 | 2.80 | 2.80 | 2.80 | -2.10% | 1,264,531 |
| Jul 30, 2025 | 2.80 | 2.88 | 2.80 | 2.86 | 2.86 | 2.14% | 1,526,061 |
| Jul 29, 2025 | 2.76 | 2.82 | 2.76 | 2.80 | 2.80 | 0.72% | 738,880 |