TEAM Consulting Engineering and Management PCL (BKK:TEAMG)
Thailand · Delayed Price · Currency is THB 3.060
+0.060 (2.00%)
At close: Feb 3, 2026
BKK:TEAMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 3.02 | 3.06 | 3.02 | 3.06 | - | 2.00% | 93,500 |
| Feb 2, 2026 | 3.08 | 3.10 | 2.98 | 3.00 | 3.00 | -2.60% | 2,389,560 |
| Jan 30, 2026 | 3.08 | 3.10 | 3.04 | 3.08 | 3.08 | - | 695,704 |
| Jan 29, 2026 | 3.06 | 3.14 | 3.06 | 3.08 | 3.08 | 0.65% | 1,384,721 |
| Jan 28, 2026 | 3.08 | 3.10 | 3.06 | 3.06 | 3.06 | -0.65% | 747,810 |
| Jan 27, 2026 | 3.06 | 3.12 | 3.06 | 3.08 | 3.08 | 0.65% | 581,703 |
| Jan 26, 2026 | 3.10 | 3.14 | 3.06 | 3.06 | 3.06 | -1.29% | 1,017,501 |
| Jan 23, 2026 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | -0.64% | 696,400 |
| Jan 22, 2026 | 3.18 | 3.22 | 3.12 | 3.12 | 3.12 | -0.64% | 4,765,048 |
| Jan 21, 2026 | 3.12 | 3.18 | 3.10 | 3.14 | 3.14 | 1.29% | 1,854,200 |
| Jan 20, 2026 | 3.14 | 3.16 | 3.10 | 3.10 | 3.10 | - | 1,339,300 |
| Jan 19, 2026 | 3.08 | 3.12 | 3.06 | 3.10 | 3.10 | 1.31% | 557,942 |
| Jan 16, 2026 | 3.02 | 3.10 | 2.98 | 3.06 | 3.06 | 2.00% | 875,624 |
| Jan 15, 2026 | 2.94 | 3.04 | 2.94 | 3.00 | 3.00 | 0.67% | 627,050 |
| Jan 14, 2026 | 3.04 | 3.04 | 2.98 | 2.98 | 2.98 | -1.32% | 839,600 |
| Jan 13, 2026 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | 1.34% | 767,519 |
| Jan 12, 2026 | 3.16 | 3.16 | 2.98 | 2.98 | 2.98 | -5.10% | 3,049,277 |
| Jan 9, 2026 | 3.14 | 3.14 | 3.10 | 3.14 | 3.14 | 0.64% | 955,000 |
| Jan 8, 2026 | 3.20 | 3.20 | 3.12 | 3.12 | 3.12 | -1.89% | 1,488,820 |
| Jan 7, 2026 | 3.16 | 3.22 | 3.14 | 3.18 | 3.18 | 1.27% | 2,089,000 |
| Jan 6, 2026 | 3.18 | 3.22 | 3.14 | 3.14 | 3.14 | -0.63% | 1,184,410 |
| Jan 5, 2026 | 3.18 | 3.20 | 3.14 | 3.16 | 3.16 | - | 717,216 |
| Dec 30, 2025 | 3.12 | 3.16 | 3.08 | 3.16 | 3.16 | 1.28% | 627,230 |
| Dec 29, 2025 | 3.14 | 3.18 | 3.10 | 3.12 | 3.12 | -0.64% | 1,214,500 |
| Dec 26, 2025 | 3.24 | 3.32 | 3.12 | 3.14 | 3.14 | -3.09% | 4,808,399 |
| Dec 25, 2025 | 3.28 | 3.30 | 3.22 | 3.24 | 3.24 | -1.82% | 3,235,842 |
| Dec 24, 2025 | 3.04 | 3.34 | 3.04 | 3.30 | 3.30 | 9.27% | 13,276,232 |
| Dec 23, 2025 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -0.66% | 321,135 |
| Dec 22, 2025 | 2.98 | 3.04 | 2.98 | 3.04 | 3.04 | 2.01% | 586,418 |
| Dec 19, 2025 | 2.98 | 3.02 | 2.98 | 2.98 | 2.98 | - | 402,300 |
| Dec 18, 2025 | 3.00 | 3.06 | 2.98 | 2.98 | 2.98 | -0.67% | 1,041,999 |
| Dec 17, 2025 | 3.00 | 3.04 | 2.98 | 3.00 | 3.00 | - | 941,524 |
| Dec 16, 2025 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -1.32% | 556,800 |
| Dec 15, 2025 | 3.00 | 3.06 | 3.00 | 3.04 | 3.04 | 1.33% | 699,750 |
| Dec 12, 2025 | 3.02 | 3.04 | 3.00 | 3.00 | 3.00 | - | 1,307,500 |
| Dec 11, 2025 | 3.06 | 3.06 | 2.96 | 3.00 | 3.00 | -1.96% | 1,816,950 |
| Dec 9, 2025 | 3.04 | 3.08 | 3.04 | 3.06 | 3.06 | 1.32% | 925,508 |
| Dec 8, 2025 | 3.06 | 3.10 | 3.00 | 3.02 | 3.02 | -1.31% | 2,791,540 |
| Dec 4, 2025 | 3.04 | 3.10 | 3.04 | 3.06 | 3.06 | - | 1,049,900 |
| Dec 3, 2025 | 3.14 | 3.16 | 3.04 | 3.06 | 3.06 | -0.65% | 1,065,534 |
| Dec 2, 2025 | 3.14 | 3.14 | 3.06 | 3.08 | 3.08 | - | 941,420 |
| Dec 1, 2025 | 3.04 | 3.10 | 3.04 | 3.08 | 3.08 | 1.32% | 794,040 |
| Nov 28, 2025 | 3.06 | 3.12 | 3.04 | 3.04 | 3.04 | - | 1,413,873 |
| Nov 27, 2025 | 3.04 | 3.08 | 3.04 | 3.04 | 3.04 | - | 709,321 |
| Nov 26, 2025 | 3.06 | 3.08 | 3.04 | 3.04 | 3.04 | - | 888,520 |
| Nov 25, 2025 | 3.02 | 3.14 | 3.02 | 3.04 | 3.04 | 0.66% | 2,606,838 |
| Nov 24, 2025 | 3.04 | 3.08 | 3.02 | 3.02 | 3.02 | - | 938,651 |
| Nov 21, 2025 | 3.08 | 3.10 | 3.02 | 3.02 | 3.02 | -3.21% | 2,071,840 |
| Nov 20, 2025 | 3.14 | 3.18 | 3.12 | 3.12 | 3.12 | -1.27% | 701,200 |
| Nov 19, 2025 | 3.14 | 3.20 | 3.12 | 3.16 | 3.16 | 1.28% | 1,921,189 |