TEAM Consulting Engineering and Management PCL (BKK:TEAMG)
Thailand · Delayed Price · Currency is THB 3.520
0.00 (0.00%)
At close: Feb 27, 2026
BKK:TEAMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.52 | 3.56 | 3.48 | 3.52 | 3.52 | - | 3,407,136 |
| Feb 26, 2026 | 3.38 | 3.56 | 3.38 | 3.52 | 3.52 | 3.53% | 7,077,265 |
| Feb 25, 2026 | 3.56 | 3.56 | 3.36 | 3.40 | 3.40 | -4.49% | 20,809,160 |
| Feb 24, 2026 | 3.38 | 3.64 | 3.34 | 3.56 | 3.56 | 5.33% | 13,594,560 |
| Feb 23, 2026 | 3.42 | 3.48 | 3.30 | 3.38 | 3.38 | -1.17% | 3,457,831 |
| Feb 20, 2026 | 3.48 | 3.50 | 3.36 | 3.42 | 3.42 | -2.29% | 5,137,679 |
| Feb 19, 2026 | 3.44 | 3.54 | 3.42 | 3.50 | 3.50 | 2.94% | 4,597,749 |
| Feb 18, 2026 | 3.44 | 3.48 | 3.38 | 3.40 | 3.40 | -1.16% | 5,967,503 |
| Feb 17, 2026 | 3.34 | 3.48 | 3.26 | 3.44 | 3.44 | 3.61% | 6,462,180 |
| Feb 16, 2026 | 3.34 | 3.36 | 3.28 | 3.32 | 3.32 | - | 2,459,182 |
| Feb 13, 2026 | 3.40 | 3.42 | 3.30 | 3.32 | 3.32 | -2.35% | 6,711,722 |
| Feb 12, 2026 | 3.28 | 3.44 | 3.26 | 3.40 | 3.40 | 3.66% | 6,470,992 |
| Feb 11, 2026 | 3.28 | 3.34 | 3.24 | 3.28 | 3.28 | - | 4,524,371 |
| Feb 10, 2026 | 3.20 | 3.28 | 3.18 | 3.28 | 3.28 | 3.14% | 5,225,586 |
| Feb 9, 2026 | 3.14 | 3.22 | 3.12 | 3.18 | 3.18 | 3.92% | 4,311,763 |
| Feb 6, 2026 | 3.08 | 3.10 | 3.06 | 3.06 | 3.06 | - | 842,200 |
| Feb 5, 2026 | 3.10 | 3.16 | 3.06 | 3.06 | 3.06 | -0.65% | 2,137,500 |
| Feb 4, 2026 | 3.06 | 3.10 | 3.02 | 3.08 | 3.08 | 0.65% | 1,776,100 |
| Feb 3, 2026 | 3.02 | 3.10 | 3.02 | 3.06 | 3.06 | 2.00% | 2,323,570 |
| 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 |