Advertisement
Advertisement
U.S. Markets open in 8 hrs 15 mins
S&P Futures
4,149.00 +7.25 (+0.18%) Dow Futures
32,838.00 +46.00 (+0.14%) Nasdaq Futures
13,207.50 +24.25 (+0.18%) Russell 2000 Futures
1,944.90 +3.80 (+0.20%) Crude Oil
90.55 -0.21 (-0.23%) Gold
1,801.80 -3.40 (-0.19%)
TEAM Consulting Engineering and Management Public Company Limited (TEAMG.BK)
Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
As of 11:38AM ICT. Market open.
Advertisement
Advertisement
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 09, 2022 | 6.45 | 6.50 | 6.40 | 6.50 | 6.50 | 2,868,410 |
| Aug 08, 2022 | 6.40 | 6.70 | 6.35 | 6.45 | 6.45 | 19,754,600 |
| Aug 05, 2022 | 6.30 | 6.40 | 6.25 | 6.35 | 6.35 | 4,351,100 |
| Aug 04, 2022 | 6.15 | 6.65 | 6.15 | 6.35 | 6.35 | 23,457,600 |
| Aug 03, 2022 | 6.25 | 6.30 | 6.00 | 6.10 | 6.10 | 6,073,000 |
| Aug 02, 2022 | 6.25 | 6.30 | 6.15 | 6.20 | 6.20 | 3,137,600 |
| Aug 01, 2022 | 6.25 | 6.50 | 6.20 | 6.25 | 6.25 | 11,350,800 |
| Jul 27, 2022 | 6.10 | 6.40 | 6.05 | 6.25 | 6.25 | 10,856,400 |
| Jul 26, 2022 | 6.15 | 6.20 | 6.05 | 6.05 | 6.05 | 1,959,800 |
| Jul 25, 2022 | 6.00 | 6.20 | 6.00 | 6.15 | 6.15 | 4,212,300 |
| Jul 22, 2022 | 6.10 | 6.30 | 6.00 | 6.00 | 6.00 | 5,761,900 |
| Jul 21, 2022 | 6.10 | 6.20 | 6.00 | 6.05 | 6.05 | 3,181,900 |
| Jul 20, 2022 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | 3,511,200 |
| Jul 19, 2022 | 6.10 | 6.10 | 5.90 | 6.00 | 6.00 | 2,576,400 |
| Jul 18, 2022 | 5.90 | 6.20 | 5.85 | 6.10 | 6.10 | 6,053,100 |
| Jul 15, 2022 | 6.20 | 6.25 | 5.75 | 5.75 | 5.75 | 7,740,700 |
| Jul 14, 2022 | 6.25 | 6.60 | 6.10 | 6.20 | 6.20 | 7,592,000 |
| Jul 12, 2022 | 6.20 | 6.40 | 6.15 | 6.20 | 6.20 | 2,678,700 |
| Jul 11, 2022 | 6.20 | 6.40 | 6.10 | 6.25 | 6.25 | 4,658,800 |
| Jul 08, 2022 | 6.30 | 6.40 | 6.10 | 6.10 | 6.10 | 2,365,600 |
| Jul 07, 2022 | 6.05 | 6.30 | 6.05 | 6.25 | 6.25 | 2,979,600 |
| Jul 06, 2022 | 5.85 | 6.25 | 5.85 | 6.05 | 6.05 | 6,525,900 |
| Jul 05, 2022 | 6.50 | 6.50 | 5.90 | 5.95 | 5.95 | 7,843,600 |
| Jul 04, 2022 | 6.45 | 6.60 | 6.35 | 6.40 | 6.40 | 4,669,500 |
| Jul 01, 2022 | 6.40 | 6.60 | 6.30 | 6.50 | 6.50 | 3,936,200 |
| Jun 30, 2022 | 6.70 | 6.70 | 6.35 | 6.35 | 6.35 | 6,767,000 |
| Jun 29, 2022 | 6.65 | 6.80 | 6.60 | 6.65 | 6.65 | 5,228,300 |
| Jun 28, 2022 | 6.65 | 7.10 | 6.60 | 6.70 | 6.70 | 18,030,900 |
| Jun 27, 2022 | 6.65 | 6.80 | 6.50 | 6.70 | 6.70 | 6,517,100 |
| Jun 24, 2022 | 6.75 | 6.90 | 6.50 | 6.60 | 6.60 | 5,473,900 |
| Jun 23, 2022 | 6.65 | 7.05 | 6.60 | 6.65 | 6.65 | 14,062,100 |
| Jun 22, 2022 | 6.80 | 7.00 | 6.50 | 6.60 | 6.60 | 19,818,000 |
| Jun 21, 2022 | 6.50 | 7.25 | 6.50 | 6.90 | 6.90 | 31,178,100 |
| Jun 20, 2022 | 6.50 | 6.65 | 6.25 | 6.40 | 6.40 | 15,493,500 |
| Jun 17, 2022 | 6.30 | 6.75 | 6.20 | 6.65 | 6.65 | 24,617,700 |
| Jun 16, 2022 | 6.95 | 7.05 | 6.30 | 6.30 | 6.30 | 21,048,800 |
| Jun 15, 2022 | 7.45 | 7.45 | 6.30 | 6.80 | 6.80 | 74,776,700 |
| Jun 14, 2022 | 7.95 | 8.30 | 7.30 | 7.45 | 7.45 | 25,779,900 |
| Jun 13, 2022 | 9.40 | 9.40 | 8.15 | 8.25 | 8.25 | 19,285,400 |
| Jun 10, 2022 | 9.50 | 9.70 | 9.45 | 9.60 | 9.60 | 5,496,100 |
| Jun 09, 2022 | 10.40 | 10.60 | 9.40 | 9.55 | 9.55 | 24,843,500 |
| Jun 08, 2022 | 9.85 | 10.10 | 9.85 | 9.95 | 9.95 | 8,935,800 |
| Jun 07, 2022 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | 7,339,100 |
| Jun 06, 2022 | 9.90 | 10.10 | 9.70 | 10.00 | 10.00 | 7,242,100 |
| Jun 02, 2022 | 9.95 | 10.10 | 9.70 | 9.80 | 9.80 | 7,623,600 |
| Jun 01, 2022 | 10.20 | 10.40 | 9.85 | 9.90 | 9.90 | 20,048,600 |
| May 31, 2022 | 10.00 | 10.80 | 9.95 | 10.40 | 10.40 | 20,840,100 |
| May 30, 2022 | 10.20 | 10.30 | 9.95 | 10.00 | 10.00 | 6,397,500 |
| May 27, 2022 | 10.50 | 10.70 | 9.80 | 9.95 | 9.95 | 17,820,600 |
| May 26, 2022 | 10.90 | 11.00 | 10.30 | 10.30 | 10.30 | 26,784,300 |
| May 25, 2022 | 10.40 | 11.40 | 10.20 | 10.70 | 10.70 | 76,302,700 |
| May 24, 2022 | 9.25 | 10.30 | 8.85 | 10.20 | 10.20 | 55,744,000 |
| May 23, 2022 | 9.30 | 9.50 | 9.10 | 9.10 | 9.10 | 7,075,200 |
| May 20, 2022 | 9.45 | 9.65 | 9.25 | 9.25 | 9.25 | 5,975,600 |
| May 19, 2022 | 9.20 | 9.45 | 9.00 | 9.30 | 9.30 | 5,403,600 |
| May 18, 2022 | 9.80 | 9.85 | 9.45 | 9.60 | 9.60 | 4,138,500 |
| May 17, 2022 | 9.55 | 10.10 | 9.35 | 9.55 | 9.55 | 15,396,900 |
| May 13, 2022 | 9.35 | 10.20 | 9.25 | 9.50 | 9.50 | 29,952,800 |
| May 12, 2022 | 9.85 | 9.85 | 9.10 | 9.25 | 9.25 | 9,339,900 |
| May 11, 2022 | 10.10 | 10.10 | 9.60 | 9.85 | 9.85 | 4,905,000 |
| May 10, 2022 | 9.00 | 10.30 | 9.00 | 9.95 | 9.95 | 10,063,500 |
| May 09, 2022 | 9.95 | 9.95 | 9.15 | 9.20 | 9.20 | 5,368,600 |
| May 06, 2022 | 9.80 | 10.40 | 8.65 | 9.90 | 9.90 | 20,543,000 |
| May 05, 2022 | 11.40 | 11.60 | 10.60 | 11.00 | 11.00 | 5,316,100 |
| May 03, 2022 | 11.90 | 12.20 | 11.00 | 11.60 | 11.60 | 15,403,500 |
| Apr 29, 2022 | 11.70 | 12.10 | 11.60 | 11.80 | 11.80 | 7,658,400 |
| Apr 28, 2022 | 11.70 | 12.00 | 11.20 | 11.80 | 11.80 | 13,317,700 |
| Apr 27, 2022 | 10.70 | 11.40 | 10.00 | 11.30 | 11.30 | 14,650,600 |
| Apr 26, 2022 | 11.70 | 11.80 | 8.40 | 10.80 | 10.80 | 50,299,500 |
| Apr 25, 2022 | 11.60 | 12.30 | 11.30 | 11.50 | 11.50 | 19,590,500 |
| Apr 22, 2022 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Apr 21, 2022 | 9.95 | 12.10 | 9.95 | 11.90 | 11.90 | 45,112,600 |
| Apr 20, 2022 | 9.70 | 10.20 | 9.60 | 9.85 | 9.85 | 14,793,900 |
| Apr 19, 2022 | 9.30 | 11.40 | 8.65 | 9.85 | 9.85 | 83,232,600 |
| Apr 18, 2022 | 6.95 | 8.90 | 6.85 | 8.90 | 8.90 | 93,322,900 |
| Apr 12, 2022 | 6.20 | 7.00 | 6.20 | 6.85 | 6.85 | 35,216,600 |
| Apr 11, 2022 | 6.30 | 6.65 | 6.15 | 6.35 | 6.35 | 14,076,200 |
| Apr 08, 2022 | 6.30 | 6.45 | 5.55 | 6.45 | 6.45 | 31,899,600 |
| Apr 07, 2022 | 6.60 | 6.80 | 6.30 | 6.45 | 6.45 | 15,650,900 |
| Apr 05, 2022 | 6.70 | 6.90 | 6.60 | 6.70 | 6.70 | 28,380,000 |
| Apr 04, 2022 | 6.65 | 6.95 | 6.30 | 6.80 | 6.80 | 58,781,900 |
| Apr 01, 2022 | 6.20 | 7.15 | 6.20 | 6.60 | 6.60 | 325,132,000 |
| Mar 31, 2022 | 4.56 | 5.75 | 4.52 | 5.75 | 5.75 | 368,830,100 |
| Mar 30, 2022 | 4.42 | 4.84 | 4.26 | 4.46 | 4.46 | 563,321,900 |
| Mar 29, 2022 | 3.38 | 4.36 | 3.30 | 4.36 | 4.36 | 466,275,100 |
| Mar 28, 2022 | 3.16 | 3.38 | 3.14 | 3.36 | 3.36 | 66,690,200 |
| Mar 25, 2022 | 3.18 | 3.20 | 3.10 | 3.14 | 3.14 | 15,023,700 |
| Mar 24, 2022 | 3.24 | 3.26 | 3.14 | 3.18 | 3.18 | 62,335,100 |
| Mar 23, 2022 | 3.12 | 3.34 | 3.10 | 3.34 | 3.34 | 115,859,300 |
| Mar 22, 2022 | 3.12 | 3.14 | 3.08 | 3.12 | 3.12 | 5,188,200 |
| Mar 21, 2022 | 3.18 | 3.24 | 3.08 | 3.10 | 3.10 | 18,287,200 |
| Mar 18, 2022 | 3.02 | 3.18 | 3.00 | 3.12 | 3.12 | 32,536,200 |
| Mar 17, 2022 | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | 7,897,300 |
| Mar 16, 2022 | 3.02 | 3.12 | 3.02 | 3.06 | 3.06 | 9,479,000 |
| Mar 15, 2022 | 3.06 | 3.12 | 2.96 | 2.98 | 2.98 | 18,645,500 |
| Mar 14, 2022 | 3.20 | 3.24 | 3.08 | 3.08 | 3.08 | 65,193,700 |
| Mar 11, 2022 | 2.94 | 3.10 | 2.92 | 3.10 | 3.10 | 19,486,000 |
| Mar 10, 2022 | 2.96 | 3.00 | 2.92 | 2.92 | 2.92 | 3,964,900 |
| Mar 09, 2022 | 2.86 | 2.92 | 2.80 | 2.90 | 2.90 | 2,515,000 |
| Mar 08, 2022 | 2.90 | 2.94 | 2.72 | 2.86 | 2.86 | 10,783,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
