T.M.C. Industrial PCL (BKK:TMC)
0.7100
-0.0100 (-1.39%)
Aug 1, 2025, 4:38 PM ICT
ROIC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 31, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | - | 12,700 |
Jul 30, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 2.86% | 5,300 |
Jul 29, 2025 | 0.73 | 0.75 | 0.68 | 0.70 | 0.70 | -5.41% | 278,010 |
Jul 25, 2025 | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | -1.33% | 6,000 |
Jul 24, 2025 | 0.75 | 0.75 | 0.73 | 0.75 | 0.75 | - | 14,300 |
Jul 23, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 2.74% | 62,419 |
Jul 22, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -2.67% | 79,910 |
Jul 21, 2025 | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | -1.32% | 12,300 |
Jul 18, 2025 | 0.74 | 0.79 | 0.73 | 0.76 | 0.76 | 2.70% | 250,600 |
Jul 17, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.37% | 300 |
Jul 16, 2025 | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | - | 42,800 |
Jul 15, 2025 | 0.75 | 0.77 | 0.73 | 0.73 | 0.73 | - | 91,300 |
Jul 14, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -1.35% | 16,300 |
Jul 11, 2025 | 0.73 | 0.74 | 0.71 | 0.74 | 0.74 | - | 71,800 |
Jul 9, 2025 | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | - | 300 |
Jul 8, 2025 | 0.73 | 0.74 | 0.72 | 0.74 | 0.74 | - | 47,800 |
Jul 7, 2025 | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | 2.78% | 13,100 |
Jul 4, 2025 | 0.72 | 0.82 | 0.71 | 0.72 | 0.72 | - | 414,120 |
Jul 3, 2025 | 0.72 | 0.74 | 0.71 | 0.72 | 0.72 | 1.41% | 42,700 |
Jul 2, 2025 | 0.71 | 0.72 | 0.70 | 0.71 | 0.71 | - | 32,600 |
Jul 1, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | - | 104,100 |
Jun 30, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | - | 64,020 |
Jun 27, 2025 | 0.71 | 0.72 | 0.69 | 0.71 | 0.71 | -2.74% | 274,900 |
Jun 26, 2025 | 0.71 | 0.73 | 0.71 | 0.73 | 0.73 | 2.82% | 70,000 |
Jun 25, 2025 | 0.71 | 0.71 | 0.69 | 0.71 | 0.71 | -1.39% | 136,000 |
Jun 24, 2025 | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | 1.41% | 4,500 |
Jun 23, 2025 | 0.70 | 0.75 | 0.68 | 0.71 | 0.71 | -1.39% | 602,120 |
Jun 20, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 1.41% | 409,000 |
Jun 19, 2025 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | -1.39% | 127,270 |
Jun 18, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | 1.41% | 25,900 |
Jun 17, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | -1.39% | 56,100 |
Jun 16, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.37% | 44,300 |
Jun 13, 2025 | 0.72 | 0.73 | 0.70 | 0.73 | 0.73 | 1.39% | 245,110 |
Jun 12, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 1.41% | 70,000 |
Jun 11, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | - | 43,700 |
Jun 10, 2025 | 0.70 | 0.72 | 0.70 | 0.71 | 0.71 | -1.39% | 18,600 |
Jun 9, 2025 | 0.71 | 0.72 | 0.70 | 0.72 | 0.72 | 1.41% | 61,610 |
Jun 6, 2025 | 0.70 | 0.71 | 0.68 | 0.71 | 0.71 | - | 115,300 |
Jun 5, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | -1.39% | 66,200 |
Jun 4, 2025 | 0.70 | 0.72 | 0.65 | 0.72 | 0.72 | 1.41% | 158,900 |
May 30, 2025 | 0.72 | 0.72 | 0.69 | 0.71 | 0.71 | 2.90% | 156,300 |
May 29, 2025 | 0.72 | 0.72 | 0.69 | 0.69 | 0.69 | -4.17% | 168,200 |
May 28, 2025 | 0.70 | 0.74 | 0.69 | 0.72 | 0.72 | 2.86% | 208,601 |
May 27, 2025 | 0.72 | 0.73 | 0.70 | 0.70 | 0.70 | -2.78% | 209,810 |
May 26, 2025 | 0.71 | 0.73 | 0.71 | 0.72 | 0.72 | - | 53,700 |
May 23, 2025 | 0.72 | 0.73 | 0.72 | 0.72 | 0.72 | - | 37,000 |
May 22, 2025 | 0.72 | 0.72 | 0.70 | 0.72 | 0.72 | 2.86% | 47,609 |
May 21, 2025 | 0.70 | 0.72 | 0.69 | 0.70 | 0.70 | - | 73,400 |
May 20, 2025 | 0.74 | 0.74 | 0.70 | 0.70 | 0.70 | -2.78% | 124,900 |
May 19, 2025 | 0.74 | 0.74 | 0.71 | 0.72 | 0.72 | -1.37% | 293,200 |