TEAM Consulting Engineering and Management PCL (BKK:TEAMG)
Thailand · Delayed Price · Currency is THB 3.200
-0.080 (-2.44%)
Jul 24, 2026, 4:35 PM ICT
BKK:TEAMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.30 | 3.30 | 3.22 | 3.22 | - | -1.83% | 1,488,600 |
| Jul 23, 2026 | 3.24 | 3.38 | 3.14 | 3.28 | 3.28 | 2.50% | 29,282,061 |
| Jul 22, 2026 | 3.22 | 3.28 | 3.16 | 3.20 | 3.20 | - | 12,605,166 |
| Jul 21, 2026 | 3.16 | 3.24 | 3.14 | 3.20 | 3.20 | 1.91% | 11,900,863 |
| Jul 20, 2026 | 3.12 | 3.18 | 3.10 | 3.14 | 3.14 | 0.64% | 6,546,831 |
| Jul 17, 2026 | 3.08 | 3.14 | 3.06 | 3.12 | 3.12 | 1.96% | 9,520,993 |
| Jul 16, 2026 | 3.06 | 3.10 | 3.04 | 3.06 | 3.06 | 0.66% | 1,640,550 |
| Jul 15, 2026 | 3.12 | 3.14 | 3.04 | 3.04 | 3.04 | -1.30% | 2,862,995 |
| Jul 14, 2026 | 3.08 | 3.10 | 3.04 | 3.08 | 3.08 | - | 2,480,110 |
| Jul 13, 2026 | 3.08 | 3.12 | 3.04 | 3.08 | 3.08 | - | 3,790,909 |
| Jul 10, 2026 | 3.04 | 3.12 | 3.04 | 3.08 | 3.08 | 1.32% | 6,369,544 |
| Jul 9, 2026 | 2.96 | 3.06 | 2.96 | 3.04 | 3.04 | 3.40% | 3,327,823 |
| Jul 8, 2026 | 3.02 | 3.10 | 2.94 | 2.94 | 2.94 | -2.65% | 9,235,873 |
| Jul 7, 2026 | 3.06 | 3.06 | 3.00 | 3.02 | 3.02 | -1.31% | 1,943,055 |
| Jul 6, 2026 | 3.06 | 3.06 | 3.02 | 3.06 | 3.06 | 0.66% | 1,502,300 |
| Jul 3, 2026 | 3.04 | 3.08 | 3.02 | 3.04 | 3.04 | - | 3,353,989 |
| Jul 2, 2026 | 3.04 | 3.08 | 3.00 | 3.04 | 3.04 | -0.65% | 5,755,082 |
| Jul 1, 2026 | 2.94 | 3.06 | 2.92 | 3.06 | 3.06 | 4.08% | 8,959,275 |
| Jun 30, 2026 | 2.92 | 2.98 | 2.92 | 2.94 | 2.94 | 0.68% | 2,624,148 |
| Jun 29, 2026 | 2.94 | 2.96 | 2.90 | 2.92 | 2.92 | -0.68% | 562,700 |
| Jun 26, 2026 | 2.92 | 2.96 | 2.90 | 2.94 | 2.94 | 0.68% | 1,315,550 |
| Jun 25, 2026 | 2.92 | 2.96 | 2.90 | 2.92 | 2.92 | - | 1,470,980 |
| Jun 24, 2026 | 2.92 | 2.96 | 2.88 | 2.92 | 2.92 | 1.39% | 1,271,378 |
| Jun 23, 2026 | 2.88 | 2.94 | 2.78 | 2.88 | 2.88 | -2.70% | 4,805,936 |
| Jun 22, 2026 | 2.98 | 3.02 | 2.94 | 2.96 | 2.96 | -1.33% | 2,406,128 |
| Jun 19, 2026 | 3.04 | 3.06 | 3.00 | 3.00 | 3.00 | - | 1,954,220 |
| Jun 18, 2026 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | -1.32% | 4,462,955 |
| Jun 17, 2026 | 3.00 | 3.08 | 2.98 | 3.04 | 3.04 | 2.01% | 4,976,907 |
| Jun 16, 2026 | 3.02 | 3.04 | 2.96 | 2.98 | 2.98 | -0.67% | 1,603,204 |
| Jun 15, 2026 | 3.06 | 3.06 | 2.98 | 3.00 | 3.00 | - | 4,240,203 |
| Jun 12, 2026 | 2.92 | 3.02 | 2.92 | 3.00 | 3.00 | 3.45% | 2,869,502 |
| Jun 11, 2026 | 2.86 | 2.94 | 2.86 | 2.90 | 2.90 | 1.40% | 978,800 |
| Jun 10, 2026 | 2.94 | 2.94 | 2.86 | 2.86 | 2.86 | -2.72% | 1,861,053 |
| Jun 9, 2026 | 2.96 | 3.00 | 2.92 | 2.94 | 2.94 | - | 2,631,524 |
| Jun 8, 2026 | 3.02 | 3.06 | 2.94 | 2.94 | 2.94 | -4.55% | 6,275,813 |
| Jun 5, 2026 | 3.10 | 3.16 | 3.04 | 3.08 | 3.08 | - | 5,772,520 |
| Jun 4, 2026 | 3.06 | 3.16 | 3.06 | 3.08 | 3.08 | 0.65% | 8,473,185 |
| Jun 2, 2026 | 3.04 | 3.08 | 3.00 | 3.06 | 3.06 | 1.32% | 4,247,101 |
| May 29, 2026 | 3.18 | 3.18 | 3.00 | 3.02 | 3.02 | -4.43% | 14,113,665 |
| May 28, 2026 | 3.16 | 3.32 | 3.14 | 3.16 | 3.16 | 0.64% | 39,505,100 |
| May 27, 2026 | 2.90 | 3.24 | 2.88 | 3.14 | 3.14 | 11.35% | 74,023,140 |
| May 26, 2026 | 2.80 | 2.84 | 2.76 | 2.82 | 2.82 | 0.71% | 4,458,001 |
| May 25, 2026 | 2.76 | 2.82 | 2.74 | 2.80 | 2.80 | 2.19% | 5,145,620 |
| May 22, 2026 | 2.68 | 2.76 | 2.68 | 2.74 | 2.74 | 2.24% | 2,391,760 |
| May 21, 2026 | 2.72 | 2.72 | 2.66 | 2.68 | 2.68 | -0.74% | 2,377,668 |
| May 20, 2026 | 2.72 | 2.72 | 2.66 | 2.70 | 2.70 | -0.74% | 3,531,462 |
| May 19, 2026 | 2.74 | 2.76 | 2.72 | 2.72 | 2.72 | - | 1,674,033 |
| May 18, 2026 | 2.78 | 2.80 | 2.70 | 2.72 | 2.72 | -1.45% | 4,135,127 |
| May 15, 2026 | 2.86 | 2.86 | 2.76 | 2.76 | 2.76 | - | 6,221,886 |
| May 14, 2026 | 2.86 | 2.86 | 2.66 | 2.76 | 2.76 | -3.50% | 19,804,260 |