T.M.C. Industrial PCL (BKK:TMC)
0.7600
0.00 (0.00%)
Oct 27, 2025, 4:36 PM ICT
T.M.C. Industrial PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | - | 115,600 |
| Oct 24, 2025 | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | -2.56% | 128,900 |
| Oct 22, 2025 | 0.73 | 0.78 | 0.73 | 0.78 | 0.78 | 2.63% | 37,900 |
| Oct 21, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | - | 120,100 |
| Oct 20, 2025 | 0.78 | 0.78 | 0.75 | 0.76 | 0.76 | 1.33% | 80,600 |
| Oct 17, 2025 | 0.76 | 0.78 | 0.75 | 0.75 | 0.75 | -2.60% | 50,800 |
| Oct 16, 2025 | 0.78 | 0.78 | 0.75 | 0.77 | 0.77 | - | 78,900 |
| Oct 15, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 2.67% | 41,200 |
| Oct 14, 2025 | 0.76 | 0.78 | 0.75 | 0.75 | 0.75 | -1.32% | 186,600 |
| Oct 10, 2025 | 0.77 | 0.79 | 0.75 | 0.76 | 0.76 | -1.30% | 127,000 |
| Oct 9, 2025 | 0.75 | 0.78 | 0.75 | 0.77 | 0.77 | - | 130,400 |
| Oct 8, 2025 | 0.75 | 0.79 | 0.75 | 0.77 | 0.77 | -1.28% | 66,700 |
| Oct 7, 2025 | 0.80 | 0.80 | 0.75 | 0.78 | 0.78 | 1.30% | 42,202 |
| Oct 6, 2025 | 0.77 | 0.80 | 0.76 | 0.77 | 0.77 | -3.75% | 100,900 |
| Oct 3, 2025 | 0.81 | 0.81 | 0.73 | 0.80 | 0.80 | - | 554,600 |
| Oct 2, 2025 | 0.80 | 0.82 | 0.79 | 0.80 | 0.80 | - | 408,800 |
| Oct 1, 2025 | 0.78 | 0.91 | 0.78 | 0.80 | 0.80 | 1.27% | 6,638,601 |
| Sep 30, 2025 | 0.81 | 0.83 | 0.79 | 0.79 | 0.79 | -3.66% | 725,602 |
| Sep 29, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -1.20% | 494,410 |
| Sep 26, 2025 | 0.78 | 0.90 | 0.78 | 0.83 | 0.83 | 9.21% | 5,835,500 |
| Sep 25, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | - | 148,200 |
| Sep 24, 2025 | 0.77 | 0.77 | 0.73 | 0.76 | 0.76 | -1.30% | 17,503 |
| Sep 23, 2025 | 0.75 | 0.78 | 0.72 | 0.77 | 0.77 | -1.28% | 17,400 |
| Sep 22, 2025 | 0.78 | 0.80 | 0.70 | 0.78 | 0.78 | - | 222,202 |
| Sep 19, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 170,502 |
| Sep 18, 2025 | 0.79 | 0.81 | 0.77 | 0.78 | 0.78 | -1.27% | 188,900 |
| Sep 17, 2025 | 0.81 | 0.81 | 0.78 | 0.79 | 0.79 | - | 113,900 |
| Sep 16, 2025 | 0.77 | 0.80 | 0.77 | 0.79 | 0.79 | 1.28% | 23,300 |
| Sep 15, 2025 | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | - | 9,000 |
| Sep 12, 2025 | 0.80 | 0.81 | 0.78 | 0.78 | 0.78 | - | 61,800 |
| Sep 11, 2025 | 0.76 | 0.80 | 0.76 | 0.78 | 0.78 | 4.00% | 83,600 |
| Sep 10, 2025 | 0.80 | 0.83 | 0.75 | 0.75 | 0.75 | -6.25% | 241,000 |
| Sep 9, 2025 | 0.80 | 0.80 | 0.75 | 0.80 | 0.80 | -1.23% | 188,200 |
| Sep 8, 2025 | 0.78 | 0.84 | 0.78 | 0.81 | 0.81 | 5.19% | 440,701 |
| Sep 5, 2025 | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | 2.67% | 144,233 |
| Sep 4, 2025 | 0.74 | 0.78 | 0.74 | 0.75 | 0.75 | - | 121,658 |
| Sep 3, 2025 | 0.74 | 0.78 | 0.74 | 0.75 | 0.75 | 2.74% | 291,600 |
| Sep 2, 2025 | 0.73 | 0.75 | 0.73 | 0.73 | 0.73 | -2.67% | 27,200 |
| Sep 1, 2025 | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | 1.35% | 15,900 |
| Aug 29, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 1.37% | 15,100 |
| Aug 28, 2025 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | 1.39% | 36,300 |
| Aug 27, 2025 | 0.70 | 0.77 | 0.70 | 0.72 | 0.72 | 1.41% | 443,000 |
| Aug 26, 2025 | 0.71 | 0.73 | 0.71 | 0.71 | 0.71 | -1.39% | 72,000 |
| Aug 25, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 94,600 |
| Aug 22, 2025 | 0.71 | 0.73 | 0.71 | 0.72 | 0.72 | 2.86% | 73,500 |
| Aug 21, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -1.41% | 50,500 |
| Aug 20, 2025 | 0.71 | 0.72 | 0.71 | 0.71 | 0.71 | - | 105,300 |
| Aug 19, 2025 | 0.72 | 0.72 | 0.70 | 0.71 | 0.71 | 1.43% | 39,000 |
| Aug 18, 2025 | 0.72 | 0.73 | 0.70 | 0.70 | 0.70 | -1.41% | 202,300 |
| Aug 15, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -1.39% | 42,910 |