Techno Medical PCL (BKK:TM)
Thailand · Delayed Price · Currency is THB 1.100
+0.010 (0.91%)
Sep 26, 2025, 4:20 PM ICT
Techno Medical PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 1.06 | 1.14 | 1.05 | 1.10 | 1.10 | 4.76% | 1,084,046 |
| Sep 24, 2025 | 1.04 | 1.09 | 1.04 | 1.05 | 1.05 | - | 227,610 |
| Sep 23, 2025 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 254,729 |
| Sep 22, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 116,606 |
| Sep 19, 2025 | 1.09 | 1.13 | 1.07 | 1.07 | 1.07 | -0.93% | 474,700 |
| Sep 18, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | - | 128,304 |
| Sep 17, 2025 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -1.82% | 205,441 |
| Sep 16, 2025 | 1.05 | 1.14 | 1.05 | 1.10 | 1.10 | 4.76% | 1,776,402 |
| Sep 15, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 50,213 |
| Sep 12, 2025 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 179,000 |
| Sep 11, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 232,700 |
| Sep 10, 2025 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -1.89% | 256,220 |
| Sep 9, 2025 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | 1.92% | 193,256 |
| Sep 8, 2025 | 1.03 | 1.09 | 1.03 | 1.04 | 1.04 | 1.96% | 663,300 |
| Sep 5, 2025 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 208,800 |
| Sep 4, 2025 | 1.03 | 1.07 | 1.02 | 1.05 | 1.05 | 0.96% | 189,600 |
| Sep 3, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 1.96% | 54,600 |
| Sep 2, 2025 | 1.01 | 1.04 | 0.99 | 1.02 | 1.02 | -1.92% | 205,454 |
| Sep 1, 2025 | 1.05 | 1.06 | 1.01 | 1.04 | 1.04 | 1.96% | 171,600 |
| Aug 29, 2025 | 1.05 | 1.06 | 1.02 | 1.02 | 1.02 | -1.92% | 188,600 |
| Aug 28, 2025 | 1.02 | 1.07 | 1.02 | 1.04 | 1.04 | 1.96% | 508,400 |
| Aug 27, 2025 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -2.86% | 655,706 |
| Aug 26, 2025 | 1.06 | 1.09 | 1.05 | 1.05 | 1.05 | - | 198,906 |
| Aug 25, 2025 | 1.07 | 1.10 | 1.05 | 1.05 | 1.05 | -0.94% | 272,200 |
| Aug 22, 2025 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -2.75% | 357,700 |
| Aug 21, 2025 | 1.06 | 1.18 | 1.06 | 1.09 | 1.09 | 2.83% | 4,730,300 |
| Aug 20, 2025 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | -0.93% | 141,000 |
| Aug 19, 2025 | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | - | 84,800 |
| Aug 18, 2025 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | 1.90% | 102,100 |
| Aug 15, 2025 | 1.05 | 1.08 | 1.04 | 1.05 | 1.05 | - | 357,206 |
| Aug 14, 2025 | 1.12 | 1.12 | 1.05 | 1.05 | 1.05 | -5.41% | 717,110 |
| Aug 13, 2025 | 1.04 | 1.17 | 1.03 | 1.11 | 1.11 | 3.74% | 3,329,200 |
| Aug 8, 2025 | 1.08 | 1.08 | 1.04 | 1.07 | 1.07 | 0.94% | 366,000 |
| Aug 7, 2025 | 1.07 | 1.08 | 1.04 | 1.06 | 1.06 | -0.93% | 476,200 |
| Aug 6, 2025 | 1.09 | 1.10 | 1.05 | 1.07 | 1.07 | -0.93% | 485,900 |
| Aug 5, 2025 | 1.03 | 1.11 | 1.01 | 1.08 | 1.08 | 4.85% | 2,064,400 |
| Aug 4, 2025 | 1.07 | 1.07 | 0.97 | 1.03 | 1.03 | -3.74% | 1,087,312 |
| Aug 1, 2025 | 1.04 | 1.14 | 1.04 | 1.07 | 1.07 | 3.88% | 2,575,803 |
| Jul 31, 2025 | 1.14 | 1.14 | 1.02 | 1.03 | 1.03 | -6.36% | 2,413,300 |
| Jul 30, 2025 | 1.15 | 1.18 | 1.10 | 1.10 | 1.10 | 0.92% | 7,480,240 |
| Jul 29, 2025 | 1.00 | 1.17 | 1.00 | 1.09 | 1.09 | 11.22% | 18,763,611 |
| Jul 25, 2025 | 0.92 | 1.08 | 0.92 | 0.98 | 0.98 | 5.38% | 12,880,201 |
| Jul 24, 2025 | 0.94 | 0.97 | 0.88 | 0.93 | 0.93 | -3.12% | 3,136,751 |
| Jul 23, 2025 | 0.78 | 1.01 | 0.78 | 0.96 | 0.96 | 23.08% | 14,721,316 |
| Jul 22, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -2.50% | 209,600 |
| Jul 21, 2025 | 0.78 | 0.81 | 0.78 | 0.80 | 0.80 | 1.27% | 81,600 |
| Jul 18, 2025 | 0.74 | 0.79 | 0.74 | 0.79 | 0.79 | 1.28% | 61,528 |
| Jul 17, 2025 | 0.77 | 0.79 | 0.76 | 0.78 | 0.78 | 4.00% | 20,200 |
| Jul 16, 2025 | 0.78 | 0.80 | 0.75 | 0.75 | 0.75 | -3.85% | 145,800 |
| Jul 15, 2025 | 0.76 | 0.79 | 0.76 | 0.78 | 0.78 | 2.63% | 155,600 |