TEAM Consulting Engineering and Management PCL (BKK:TEAMG)
Thailand · Delayed Price · Currency is THB 3.120
+0.060 (1.96%)
Sep 12, 2025, 4:36 PM ICT
BKK:TEAMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 2.78 | 2.80 | 2.76 | 2.78 | 2.78 | -0.71% | 616,624 |
| Jul 24, 2025 | 2.82 | 2.88 | 2.78 | 2.80 | 2.80 | -0.71% | 1,626,414 |
| Jul 23, 2025 | 2.78 | 2.86 | 2.76 | 2.82 | 2.82 | 0.71% | 1,905,206 |
| Jul 22, 2025 | 2.88 | 2.92 | 2.78 | 2.80 | 2.80 | -2.10% | 1,733,528 |
| Jul 21, 2025 | 2.92 | 2.94 | 2.86 | 2.86 | 2.86 | -0.69% | 2,705,821 |
| Jul 18, 2025 | 2.84 | 2.94 | 2.84 | 2.88 | 2.88 | 2.13% | 3,443,201 |
| Jul 17, 2025 | 2.86 | 2.86 | 2.82 | 2.82 | 2.82 | 0.71% | 1,474,260 |
| Jul 16, 2025 | 2.82 | 2.86 | 2.78 | 2.80 | 2.80 | -0.71% | 1,278,345 |
| Jul 15, 2025 | 2.76 | 2.86 | 2.72 | 2.82 | 2.82 | 3.68% | 2,953,750 |
| Jul 14, 2025 | 2.70 | 2.78 | 2.70 | 2.72 | 2.72 | 0.74% | 1,630,103 |
| Jul 11, 2025 | 2.72 | 2.76 | 2.70 | 2.70 | 2.70 | 0.75% | 1,648,840 |
| Jul 9, 2025 | 2.70 | 2.74 | 2.68 | 2.68 | 2.68 | -0.74% | 689,101 |
| Jul 8, 2025 | 2.68 | 2.76 | 2.68 | 2.70 | 2.70 | - | 2,171,334 |
| Jul 7, 2025 | 2.72 | 2.74 | 2.66 | 2.70 | 2.70 | -1.46% | 1,765,071 |
| Jul 4, 2025 | 2.70 | 2.80 | 2.70 | 2.74 | 2.74 | 1.48% | 3,701,142 |
| Jul 3, 2025 | 2.64 | 2.74 | 2.62 | 2.70 | 2.70 | 2.27% | 4,700,810 |
| Jul 2, 2025 | 2.60 | 2.66 | 2.60 | 2.64 | 2.64 | 0.76% | 1,977,927 |
| Jul 1, 2025 | 2.60 | 2.66 | 2.58 | 2.62 | 2.62 | 1.55% | 1,997,903 |