Teamphon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	20.40	20.50	20.00	20.15	20.15	-0.25%	196,177
May 26, 2026	20.45	20.45	19.80	20.20	20.20	-0.25%	148,551
May 25, 2026	20.60	20.65	20.10	20.25	20.25	-0.98%	188,424
May 22, 2026	20.65	20.65	20.25	20.45	20.45	-0.24%	82,986
May 21, 2026	20.70	20.95	20.40	20.50	20.50	0.99%	93,563
May 20, 2026	20.80	20.80	20.30	20.30	20.30	-1.69%	68,060
May 19, 2026	20.60	21.00	20.50	20.65	20.65	-1.90%	108,795
May 18, 2026	23.90	23.90	21.05	21.05	21.05	-4.32%	327,160
May 15, 2026	21.60	22.00	20.85	22.00	22.00	10.00%	172,626
May 14, 2026	21.45	21.50	19.80	20.00	20.00	-6.98%	427,346
May 13, 2026	22.00	22.00	21.05	21.50	21.50	0.23%	106,213
May 12, 2026	22.30	22.50	21.35	21.45	21.45	1.66%	151,556
May 11, 2026	22.35	22.35	21.00	21.10	21.10	-5.17%	375,972
May 8, 2026	23.70	23.70	22.20	22.25	22.25	-1.98%	82,245
May 7, 2026	22.30	23.00	22.00	22.70	22.70	1.79%	131,229
May 6, 2026	22.80	22.80	22.05	22.30	22.30	-0.89%	75,912
May 5, 2026	23.05	23.05	22.35	22.50	22.50	-2.39%	96,087
May 4, 2026	24.00	24.00	22.80	23.05	23.05	0.22%	45,335
Apr 30, 2026	22.70	23.45	22.60	23.00	23.00	1.55%	65,944
Apr 29, 2026	23.05	23.05	22.35	22.65	22.65	-0.88%	62,908
Apr 28, 2026	23.20	23.35	22.00	22.85	22.85	-0.22%	102,857
Apr 27, 2026	24.75	24.75	22.70	22.90	22.90	-7.66%	207,838
Apr 24, 2026	24.90	25.85	24.65	24.80	24.80	-	76,348
Apr 23, 2026	26.20	26.70	24.30	24.80	24.80	-5.16%	140,237
Apr 22, 2026	26.75	26.75	26.10	26.15	26.15	-0.95%	58,921
Apr 21, 2026	27.50	27.50	26.30	26.40	26.40	0.38%	110,941
Apr 20, 2026	29.00	29.00	26.30	26.30	26.30	-2.59%	156,526
Apr 17, 2026	26.05	27.30	25.75	27.00	27.00	3.85%	175,523
Apr 16, 2026	26.35	26.35	25.95	26.00	26.00	-	72,761
Apr 15, 2026	26.00	26.60	25.80	26.00	26.00	0.97%	132,742
Apr 14, 2026	25.95	26.25	25.60	25.75	25.75	-0.77%	132,874
Apr 13, 2026	25.95	26.00	25.60	25.95	25.95	-	57,351
Apr 10, 2026	26.40	26.40	25.10	25.95	25.95	0.58%	69,789
Apr 9, 2026	26.60	26.65	25.80	25.80	25.80	-0.19%	95,923
Apr 8, 2026	26.10	26.75	25.85	25.85	25.85	-0.39%	171,504
Apr 7, 2026	27.15	27.15	25.65	25.95	25.95	-4.42%	141,821
Apr 2, 2026	27.65	27.65	26.90	27.15	27.15	-1.27%	75,006
Apr 1, 2026	27.55	27.55	27.00	27.50	27.50	1.85%	59,930
Mar 31, 2026	27.50	28.30	26.80	27.00	27.00	-1.82%	87,473
Mar 30, 2026	28.30	28.40	27.50	27.50	27.50	-1.43%	44,523
Mar 27, 2026	28.80	28.80	27.55	27.90	27.90	-2.28%	69,885
Mar 26, 2026	30.00	30.00	28.55	28.55	28.55	-1.55%	69,275
Mar 25, 2026	28.80	29.95	28.80	29.00	29.00	0.87%	42,413
Mar 24, 2026	28.35	29.00	27.50	28.75	28.75	4.55%	146,559
Mar 23, 2026	28.85	28.85	27.50	27.50	27.50	-3.68%	106,136
Mar 20, 2026	29.20	29.20	28.55	28.55	28.55	-0.87%	135,529
Mar 19, 2026	29.45	29.60	28.65	28.80	28.80	-1.20%	77,167
Mar 18, 2026	29.50	29.95	29.15	29.15	29.15	0.17%	115,835
Mar 17, 2026	30.00	30.15	29.00	29.10	29.10	-1.85%	150,824
Mar 16, 2026	29.70	30.05	29.20	29.65	29.65	0.85%	105,677