TEAM Consulting Engineering and Management PCL (BKK:TEAMG)
Thailand · Delayed Price · Currency is THB 2.940
+0.020 (0.68%)
Sep 3, 2026, 12:23 PM ICT
BKK:TEAMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 3.18 | 3.32 | 3.16 | 3.24 | 3.24 | 3.85% | 12,584,708 |
| Jul 30, 2026 | 3.18 | 3.18 | 3.10 | 3.12 | 3.12 | -1.89% | 6,905,101 |
| Jul 27, 2026 | 3.20 | 3.26 | 3.14 | 3.18 | 3.18 | -0.63% | 5,827,060 |
| Jul 24, 2026 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -2.44% | 12,291,156 |
| 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 |