TEAM Consulting Engineering and Management PCL (BKK:TEAMG)
Thailand · Delayed Price · Currency is THB 2.840
-0.040 (-1.39%)
Oct 12, 2026, 4:36 PM ICT
BKK:TEAMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 2.90 | 2.90 | 2.84 | 2.84 | 2.84 | -1.39% | 1,001,702 |
| Oct 9, 2026 | 2.86 | 2.90 | 2.86 | 2.88 | 2.88 | 0.70% | 282,000 |
| Oct 8, 2026 | 2.86 | 2.90 | 2.86 | 2.86 | 2.86 | - | 969,821 |
| Oct 7, 2026 | 2.86 | 2.88 | 2.86 | 2.86 | 2.86 | - | 820,900 |
| Oct 6, 2026 | 2.90 | 2.92 | 2.86 | 2.86 | 2.86 | -0.69% | 1,364,494 |
| Oct 5, 2026 | 2.90 | 2.92 | 2.86 | 2.88 | 2.88 | - | 554,800 |
| Oct 2, 2026 | 2.88 | 2.90 | 2.84 | 2.88 | 2.88 | 1.41% | 621,200 |
| Oct 1, 2026 | 2.94 | 2.96 | 2.84 | 2.84 | 2.84 | -2.74% | 2,167,100 |
| Sep 30, 2026 | 3.02 | 3.02 | 2.92 | 2.92 | 2.92 | -1.35% | 4,174,343 |
| Sep 29, 2026 | 3.00 | 3.04 | 2.96 | 2.96 | 2.96 | -1.99% | 3,406,800 |
| Sep 28, 2026 | 2.96 | 3.04 | 2.94 | 3.02 | 3.02 | 3.42% | 6,556,517 |
| Sep 25, 2026 | 2.94 | 2.96 | 2.92 | 2.92 | 2.92 | -1.35% | 467,300 |
| Sep 24, 2026 | 2.96 | 2.96 | 2.92 | 2.96 | 2.96 | 0.68% | 405,126 |
| Sep 23, 2026 | 2.94 | 2.98 | 2.92 | 2.94 | 2.94 | - | 711,252 |
| Sep 22, 2026 | 2.94 | 2.96 | 2.92 | 2.94 | 2.94 | - | 865,900 |
| Sep 21, 2026 | 2.92 | 2.94 | 2.88 | 2.94 | 2.94 | 0.68% | 1,208,601 |
| Sep 18, 2026 | 2.92 | 2.96 | 2.90 | 2.92 | 2.92 | - | 4,987,012 |
| Sep 17, 2026 | 2.88 | 2.96 | 2.86 | 2.92 | 2.92 | 1.39% | 2,496,100 |
| Sep 16, 2026 | 2.92 | 2.94 | 2.88 | 2.88 | 2.88 | -1.37% | 916,883 |
| Sep 15, 2026 | 2.90 | 2.94 | 2.90 | 2.92 | 2.92 | 0.69% | 640,800 |
| Sep 14, 2026 | 2.96 | 2.96 | 2.88 | 2.90 | 2.90 | -2.03% | 1,980,700 |
| Sep 11, 2026 | 2.96 | 2.98 | 2.92 | 2.96 | 2.96 | -0.67% | 1,213,424 |
| Sep 10, 2026 | 2.96 | 3.00 | 2.96 | 2.98 | 2.98 | 0.68% | 491,240 |
| Sep 9, 2026 | 3.02 | 3.02 | 2.96 | 2.96 | 2.96 | -1.33% | 616,800 |
| Sep 8, 2026 | 2.98 | 3.04 | 2.98 | 3.00 | 3.00 | 0.67% | 1,862,938 |
| Sep 7, 2026 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | 1.36% | 397,991 |
| Sep 4, 2026 | 2.94 | 2.98 | 2.94 | 2.94 | 2.94 | - | 581,803 |
| Sep 3, 2026 | 2.92 | 2.96 | 2.92 | 2.94 | 2.94 | 0.68% | 711,715 |
| Sep 2, 2026 | 3.00 | 3.00 | 2.92 | 2.92 | 2.92 | -3.31% | 3,661,340 |
| Sep 1, 2026 | 3.02 | 3.04 | 3.00 | 3.02 | 3.02 | - | 969,104 |
| Aug 31, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | -0.66% | 1,193,510 |
| Aug 28, 2026 | 3.08 | 3.08 | 3.02 | 3.04 | 3.04 | -1.30% | 1,131,469 |
| Aug 27, 2026 | 3.08 | 3.12 | 3.06 | 3.08 | 3.08 | - | 1,051,490 |
| Aug 26, 2026 | 3.02 | 3.08 | 3.02 | 3.08 | 3.08 | 1.99% | 896,566 |
| Aug 25, 2026 | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | -1.31% | 1,534,305 |
| Aug 24, 2026 | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | -1.92% | 1,837,205 |
| Aug 21, 2026 | 3.16 | 3.18 | 3.10 | 3.12 | 3.12 | -1.27% | 2,717,803 |
| Aug 20, 2026 | 3.14 | 3.22 | 3.12 | 3.16 | 3.16 | 1.28% | 3,570,389 |
| Aug 19, 2026 | 3.14 | 3.16 | 3.10 | 3.12 | 3.12 | -0.64% | 964,205 |
| Aug 18, 2026 | 3.14 | 3.16 | 3.10 | 3.14 | 3.14 | - | 1,846,028 |
| Aug 17, 2026 | 3.06 | 3.18 | 3.04 | 3.14 | 3.14 | 3.29% | 3,081,981 |
| Aug 14, 2026 | 3.12 | 3.12 | 3.02 | 3.04 | 3.04 | -1.94% | 2,370,201 |
| Aug 13, 2026 | 3.08 | 3.14 | 3.04 | 3.10 | 3.10 | 2.65% | 3,665,800 |
| Aug 11, 2026 | 3.06 | 3.06 | 3.00 | 3.02 | 3.02 | - | 1,619,517 |
| Aug 10, 2026 | 3.10 | 3.12 | 3.00 | 3.02 | 3.02 | -2.58% | 4,922,463 |
| Aug 7, 2026 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | -1.27% | 1,838,254 |
| Aug 6, 2026 | 3.18 | 3.20 | 3.14 | 3.14 | 3.14 | -1.26% | 1,753,313 |
| Aug 5, 2026 | 3.26 | 3.28 | 3.16 | 3.18 | 3.18 | -1.24% | 3,357,412 |
| Aug 4, 2026 | 3.22 | 3.26 | 3.18 | 3.22 | 3.22 | - | 2,136,100 |
| Aug 3, 2026 | 3.24 | 3.28 | 3.20 | 3.22 | 3.22 | -0.62% | 4,862,003 |