BKK:TMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	27.25	27.25	27.00	27.25	27.25	-	2,100
Oct 12, 2026	27.25	27.25	27.25	27.25	27.25	-	96,900
Oct 9, 2026	27.25	27.25	27.25	27.25	27.25	-	200
Oct 8, 2026	27.25	27.25	27.00	27.25	27.25	0.93%	301
Oct 7, 2026	27.25	27.25	27.00	27.00	27.00	-0.92%	6,336
Oct 6, 2026	27.25	27.25	27.25	27.25	27.25	-	17,001
Oct 5, 2026	27.50	27.50	27.25	27.25	27.25	-	125,214
Oct 2, 2026	27.25	27.25	27.25	27.25	27.25	0.93%	233,100
Oct 1, 2026	27.25	27.25	27.00	27.00	27.00	-4.42%	119,100
Sep 30, 2026	27.00	28.25	27.00	28.25	28.25	3.67%	26,701
Sep 28, 2026	26.75	27.25	26.75	27.25	27.25	-	300
Sep 25, 2026	27.25	27.25	27.25	27.25	27.25	-	126,100
Sep 24, 2026	27.25	27.25	27.25	27.25	27.25	-	50,402
Sep 23, 2026	26.75	27.25	26.75	27.25	27.25	-	106,619
Sep 22, 2026	27.25	27.25	27.25	27.25	27.25	-	60,700
Sep 21, 2026	27.25	27.25	27.25	27.25	27.25	-	179,200
Sep 18, 2026	27.25	27.25	27.25	27.25	27.25	0.93%	100
Sep 17, 2026	27.00	27.00	27.00	27.00	27.00	-	2,300
Sep 16, 2026	27.25	27.25	27.00	27.00	27.00	-0.92%	28,501
Sep 14, 2026	27.25	27.25	27.00	27.25	27.25	-	69,412
Sep 11, 2026	27.25	27.25	27.25	27.25	27.25	-	4,000
Sep 10, 2026	27.25	27.25	27.25	27.25	27.25	-	2,800
Sep 9, 2026	27.25	27.25	27.25	27.25	27.25	-	17,004
Sep 8, 2026	27.25	27.25	27.25	27.25	27.25	-	13,600
Sep 7, 2026	26.75	27.25	26.75	27.25	27.25	-	5,252
Sep 4, 2026	27.50	27.75	26.75	27.25	27.25	-0.91%	82,702
Sep 3, 2026	27.50	27.50	27.50	27.50	27.50	-	2,500
Sep 2, 2026	27.25	27.50	27.25	27.50	27.50	-	17,908
Sep 1, 2026	27.50	27.50	27.25	27.50	27.50	0.92%	20,503
Aug 31, 2026	27.25	27.25	27.00	27.25	27.25	-	3,000
Aug 28, 2026	27.25	27.25	27.25	27.25	27.25	-	7,101
Aug 27, 2026	27.50	27.50	27.25	27.25	27.25	-0.91%	2,128
Aug 26, 2026	27.25	27.50	27.25	27.50	27.50	0.92%	54,210
Aug 25, 2026	27.25	27.25	27.25	27.25	27.25	0.93%	163,600
Aug 24, 2026	27.00	27.25	27.00	27.00	27.00	-	144,900
Aug 21, 2026	27.00	27.00	27.00	27.00	27.00	-	200,600
Aug 20, 2026	27.00	27.25	27.00	27.00	27.00	-	63,200
Aug 19, 2026	27.00	27.00	27.00	27.00	27.00	-	372,000
Aug 18, 2026	26.75	27.00	26.75	27.00	27.00	-	46,900
Aug 17, 2026	27.00	27.25	27.00	27.00	27.00	-1.82%	239,925
Aug 14, 2026	28.75	28.75	26.50	27.50	27.50	4.76%	15,910
Aug 13, 2026	26.25	26.50	26.25	26.25	26.25	-0.94%	604
Aug 11, 2026	26.00	27.00	26.00	26.50	26.50	-1.85%	5,737
Aug 10, 2026	26.75	27.00	26.75	27.00	27.00	1.89%	9,900
Aug 7, 2026	26.75	26.75	26.50	26.50	26.50	-0.93%	500
Aug 5, 2026	26.50	26.75	26.50	26.75	26.75	-	4,000
Aug 4, 2026	26.75	26.75	26.50	26.75	26.75	-	1,500
Aug 3, 2026	26.00	26.75	26.00	26.75	26.75	-	2,900
Jul 31, 2026	26.00	26.75	26.00	26.75	26.75	-	387
Jul 27, 2026	26.50	26.75	26.50	26.75	26.75	0.94%	3,708