TEAM Consulting Engineering and Management PCL (BKK:TEAMG)
Thailand · Delayed Price · Currency is THB 3.060
0.00 (0.00%)
At close: Dec 4, 2025
BKK:TEAMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 3.12 | 3.24 | 3.10 | 3.12 | 3.12 | -0.64% | 5,897,000 |
| Nov 17, 2025 | 3.10 | 3.18 | 3.08 | 3.14 | 3.14 | 2.61% | 2,726,574 |
| Nov 14, 2025 | 3.02 | 3.10 | 3.02 | 3.06 | 3.06 | -0.65% | 2,432,127 |
| Nov 13, 2025 | 3.00 | 3.12 | 2.98 | 3.08 | 3.08 | 3.36% | 4,730,579 |
| Nov 12, 2025 | 3.14 | 3.16 | 2.96 | 2.98 | 2.98 | -5.70% | 5,759,515 |
| Nov 11, 2025 | 3.08 | 3.34 | 3.08 | 3.16 | 3.16 | 5.33% | 23,734,920 |
| Nov 10, 2025 | 3.04 | 3.06 | 3.00 | 3.00 | 3.00 | -1.32% | 2,522,017 |
| Nov 7, 2025 | 3.04 | 3.08 | 3.00 | 3.04 | 3.04 | -0.65% | 2,827,401 |
| Nov 6, 2025 | 2.98 | 3.08 | 2.98 | 3.06 | 3.06 | 3.38% | 1,878,426 |
| Nov 5, 2025 | 3.04 | 3.06 | 2.94 | 2.96 | 2.96 | -3.27% | 4,280,244 |
| Nov 4, 2025 | 3.08 | 3.14 | 3.04 | 3.06 | 3.06 | -0.65% | 2,017,602 |
| Nov 3, 2025 | 3.10 | 3.12 | 3.06 | 3.08 | 3.08 | -0.65% | 1,256,100 |
| Oct 31, 2025 | 3.10 | 3.12 | 3.04 | 3.10 | 3.10 | - | 2,204,707 |
| Oct 30, 2025 | 3.14 | 3.16 | 3.10 | 3.10 | 3.10 | -1.27% | 2,041,478 |
| Oct 29, 2025 | 3.18 | 3.20 | 3.14 | 3.14 | 3.14 | -1.26% | 1,453,262 |
| Oct 28, 2025 | 3.30 | 3.30 | 3.16 | 3.18 | 3.18 | -2.45% | 5,845,850 |
| Oct 27, 2025 | 3.14 | 3.28 | 3.14 | 3.26 | 3.26 | 4.49% | 4,939,728 |
| Oct 24, 2025 | 3.12 | 3.16 | 3.12 | 3.12 | 3.12 | -0.64% | 920,535 |
| Oct 22, 2025 | 3.14 | 3.16 | 3.10 | 3.14 | 3.14 | 0.64% | 1,136,000 |
| Oct 21, 2025 | 3.12 | 3.14 | 3.08 | 3.12 | 3.12 | 1.30% | 1,579,671 |
| Oct 20, 2025 | 3.14 | 3.16 | 3.08 | 3.08 | 3.08 | -0.65% | 997,483 |
| Oct 17, 2025 | 3.20 | 3.24 | 3.10 | 3.10 | 3.10 | -4.32% | 3,041,838 |
| Oct 16, 2025 | 3.26 | 3.28 | 3.20 | 3.24 | 3.24 | -0.61% | 1,669,234 |
| Oct 15, 2025 | 3.10 | 3.28 | 3.08 | 3.26 | 3.26 | 6.54% | 7,086,701 |
| Oct 14, 2025 | 3.18 | 3.18 | 3.04 | 3.06 | 3.06 | -3.77% | 5,498,289 |
| Oct 10, 2025 | 3.20 | 3.22 | 3.10 | 3.18 | 3.18 | -1.24% | 3,960,076 |
| Oct 9, 2025 | 3.26 | 3.30 | 3.18 | 3.22 | 3.22 | -0.62% | 3,472,413 |
| Oct 8, 2025 | 3.28 | 3.32 | 3.24 | 3.24 | 3.24 | -1.22% | 4,877,849 |
| 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% | 13,067,520 |
| 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% | 11,626,770 |
| Sep 30, 2025 | 3.56 | 3.62 | 3.30 | 3.30 | 3.30 | -7.30% | 31,894,430 |
| Sep 29, 2025 | 3.60 | 3.70 | 3.50 | 3.56 | 3.56 | -2.73% | 21,733,600 |
| Sep 26, 2025 | 3.14 | 3.80 | 3.12 | 3.66 | 3.66 | 17.31% | 88,236,000 |
| 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 |