TEAM Consulting Engineering and Management PCL (BKK:TEAMG)
Thailand
· Delayed Price · Currency is THB 2.820
-0.080 (-2.76%)
Mar 9, 2026, 4:39 PM ICT
BKK:TEAMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.80 | 2.82 | 2.70 | 2.82 | 2.82 | -2.76% | 4,509,210 |
| Mar 6, 2026 | 2.88 | 2.92 | 2.86 | 2.90 | 2.90 | -0.68% | 2,120,194 |
| Mar 5, 2026 | 2.98 | 3.00 | 2.84 | 2.92 | 2.92 | 0.69% | 4,499,527 |
| Mar 4, 2026 | 3.00 | 3.02 | 2.82 | 2.90 | 2.90 | -8.81% | 9,308,976 |
| Mar 2, 2026 | 3.30 | 3.34 | 3.10 | 3.18 | 3.18 | -9.66% | 10,955,992 |
| Feb 27, 2026 | 3.52 | 3.56 | 3.48 | 3.52 | 3.52 | - | 3,407,136 |
| Feb 26, 2026 | 3.38 | 3.56 | 3.38 | 3.52 | 3.52 | 3.53% | 7,077,265 |
| Feb 25, 2026 | 3.56 | 3.56 | 3.36 | 3.40 | 3.40 | -4.49% | 20,809,160 |
| Feb 24, 2026 | 3.38 | 3.64 | 3.34 | 3.56 | 3.56 | 5.33% | 13,594,560 |
| Feb 23, 2026 | 3.42 | 3.48 | 3.30 | 3.38 | 3.38 | -1.17% | 3,457,831 |
| Feb 20, 2026 | 3.48 | 3.50 | 3.36 | 3.42 | 3.42 | -2.29% | 5,137,679 |
| Feb 19, 2026 | 3.44 | 3.54 | 3.42 | 3.50 | 3.50 | 2.94% | 4,597,749 |
| Feb 18, 2026 | 3.44 | 3.48 | 3.38 | 3.40 | 3.40 | -1.16% | 5,967,503 |
| Feb 17, 2026 | 3.34 | 3.48 | 3.26 | 3.44 | 3.44 | 3.61% | 6,462,180 |
| Feb 16, 2026 | 3.34 | 3.36 | 3.28 | 3.32 | 3.32 | - | 2,459,182 |
| Feb 13, 2026 | 3.40 | 3.42 | 3.30 | 3.32 | 3.32 | -2.35% | 6,711,722 |
| Feb 12, 2026 | 3.28 | 3.44 | 3.26 | 3.40 | 3.40 | 3.66% | 6,470,992 |
| Feb 11, 2026 | 3.28 | 3.34 | 3.24 | 3.28 | 3.28 | - | 4,524,371 |
| Feb 10, 2026 | 3.20 | 3.28 | 3.18 | 3.28 | 3.28 | 3.14% | 5,225,586 |
| Feb 9, 2026 | 3.14 | 3.22 | 3.12 | 3.18 | 3.18 | 3.92% | 4,311,763 |
| Feb 6, 2026 | 3.08 | 3.10 | 3.06 | 3.06 | 3.06 | - | 842,200 |
| Feb 5, 2026 | 3.10 | 3.16 | 3.06 | 3.06 | 3.06 | -0.65% | 2,137,500 |
| Feb 4, 2026 | 3.06 | 3.10 | 3.02 | 3.08 | 3.08 | 0.65% | 1,776,100 |
| Feb 3, 2026 | 3.02 | 3.10 | 3.02 | 3.06 | 3.06 | 2.00% | 2,323,570 |
| Feb 2, 2026 | 3.08 | 3.10 | 2.98 | 3.00 | 3.00 | -2.60% | 2,389,560 |
| Jan 30, 2026 | 3.08 | 3.10 | 3.04 | 3.08 | 3.08 | - | 695,704 |
| Jan 29, 2026 | 3.06 | 3.14 | 3.06 | 3.08 | 3.08 | 0.65% | 1,384,721 |
| Jan 28, 2026 | 3.08 | 3.10 | 3.06 | 3.06 | 3.06 | -0.65% | 747,810 |
| Jan 27, 2026 | 3.06 | 3.12 | 3.06 | 3.08 | 3.08 | 0.65% | 581,703 |
| Jan 26, 2026 | 3.10 | 3.14 | 3.06 | 3.06 | 3.06 | -1.29% | 1,017,501 |
| Jan 23, 2026 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | -0.64% | 696,400 |
| Jan 22, 2026 | 3.18 | 3.22 | 3.12 | 3.12 | 3.12 | -0.64% | 4,765,048 |
| Jan 21, 2026 | 3.12 | 3.18 | 3.10 | 3.14 | 3.14 | 1.29% | 1,854,200 |
| Jan 20, 2026 | 3.14 | 3.16 | 3.10 | 3.10 | 3.10 | - | 1,339,300 |
| Jan 19, 2026 | 3.08 | 3.12 | 3.06 | 3.10 | 3.10 | 1.31% | 557,942 |
| Jan 16, 2026 | 3.02 | 3.10 | 2.98 | 3.06 | 3.06 | 2.00% | 875,624 |
| Jan 15, 2026 | 2.94 | 3.04 | 2.94 | 3.00 | 3.00 | 0.67% | 627,050 |
| Jan 14, 2026 | 3.04 | 3.04 | 2.98 | 2.98 | 2.98 | -1.32% | 839,600 |
| Jan 13, 2026 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | 1.34% | 767,519 |
| Jan 12, 2026 | 3.16 | 3.16 | 2.98 | 2.98 | 2.98 | -5.10% | 3,049,277 |
| Jan 9, 2026 | 3.14 | 3.14 | 3.10 | 3.14 | 3.14 | 0.64% | 955,000 |
| Jan 8, 2026 | 3.20 | 3.20 | 3.12 | 3.12 | 3.12 | -1.89% | 1,488,820 |
| Jan 7, 2026 | 3.16 | 3.22 | 3.14 | 3.18 | 3.18 | 1.27% | 2,089,000 |
| Jan 6, 2026 | 3.18 | 3.22 | 3.14 | 3.14 | 3.14 | -0.63% | 1,184,410 |
| Jan 5, 2026 | 3.18 | 3.20 | 3.14 | 3.16 | 3.16 | - | 717,216 |
| Dec 30, 2025 | 3.12 | 3.16 | 3.08 | 3.16 | 3.16 | 1.28% | 627,230 |
| Dec 29, 2025 | 3.14 | 3.18 | 3.10 | 3.12 | 3.12 | -0.64% | 1,214,500 |
| Dec 26, 2025 | 3.24 | 3.32 | 3.12 | 3.14 | 3.14 | -3.09% | 4,808,399 |
| Dec 25, 2025 | 3.28 | 3.30 | 3.22 | 3.24 | 3.24 | -1.82% | 3,235,842 |
| Dec 24, 2025 | 3.04 | 3.34 | 3.04 | 3.30 | 3.30 | 9.27% | 13,276,232 |
| Dec 23, 2025 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -0.66% | 321,135 |
| Dec 22, 2025 | 2.98 | 3.04 | 2.98 | 3.04 | 3.04 | 2.01% | 586,418 |
| Dec 19, 2025 | 2.98 | 3.02 | 2.98 | 2.98 | 2.98 | - | 402,300 |
| Dec 18, 2025 | 3.00 | 3.06 | 2.98 | 2.98 | 2.98 | -0.67% | 1,041,999 |
| Dec 17, 2025 | 3.00 | 3.04 | 2.98 | 3.00 | 3.00 | - | 941,524 |
| Dec 16, 2025 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -1.32% | 556,800 |
| Dec 15, 2025 | 3.00 | 3.06 | 3.00 | 3.04 | 3.04 | 1.33% | 699,750 |
| Dec 12, 2025 | 3.02 | 3.04 | 3.00 | 3.00 | 3.00 | - | 1,307,500 |
| Dec 11, 2025 | 3.06 | 3.06 | 2.96 | 3.00 | 3.00 | -1.96% | 1,816,950 |
| Dec 9, 2025 | 3.04 | 3.08 | 3.04 | 3.06 | 3.06 | 1.32% | 925,508 |
| Dec 8, 2025 | 3.06 | 3.10 | 3.00 | 3.02 | 3.02 | -1.31% | 2,791,540 |
| Dec 4, 2025 | 3.04 | 3.10 | 3.04 | 3.06 | 3.06 | - | 1,049,900 |
| Dec 3, 2025 | 3.14 | 3.16 | 3.04 | 3.06 | 3.06 | -0.65% | 1,065,534 |
| Dec 2, 2025 | 3.14 | 3.14 | 3.06 | 3.08 | 3.08 | - | 941,420 |
| Dec 1, 2025 | 3.04 | 3.10 | 3.04 | 3.08 | 3.08 | 1.32% | 794,040 |
| Nov 28, 2025 | 3.06 | 3.12 | 3.04 | 3.04 | 3.04 | - | 1,413,873 |
| Nov 27, 2025 | 3.04 | 3.08 | 3.04 | 3.04 | 3.04 | - | 709,321 |
| Nov 26, 2025 | 3.06 | 3.08 | 3.04 | 3.04 | 3.04 | - | 888,520 |
| Nov 25, 2025 | 3.02 | 3.14 | 3.02 | 3.04 | 3.04 | 0.66% | 2,606,838 |
| Nov 24, 2025 | 3.04 | 3.08 | 3.02 | 3.02 | 3.02 | - | 938,651 |
| Nov 21, 2025 | 3.08 | 3.10 | 3.02 | 3.02 | 3.02 | -3.21% | 2,071,840 |
| Nov 20, 2025 | 3.14 | 3.18 | 3.12 | 3.12 | 3.12 | -1.27% | 701,200 |
| Nov 19, 2025 | 3.14 | 3.20 | 3.12 | 3.16 | 3.16 | 1.28% | 1,921,189 |
| Nov 18, 2025 | 3.12 | 3.24 | 3.10 | 3.12 | 3.12 | -0.64% | 5,897,000 |
| Nov 17, 2025 | 3.10 | 3.18 | 3.08 | 3.14 | 3.14 | 2.61% | 2,726,574 |
| Nov 14, 2025 | 3.02 | 3.10 | 3.02 | 3.06 | 3.06 | -0.65% | 2,432,127 |
| Nov 13, 2025 | 3.00 | 3.12 | 2.98 | 3.08 | 3.08 | 3.36% | 4,730,579 |
| Nov 12, 2025 | 3.14 | 3.16 | 2.96 | 2.98 | 2.98 | -5.70% | 5,759,515 |
| Nov 11, 2025 | 3.08 | 3.34 | 3.08 | 3.16 | 3.16 | 5.33% | 23,734,920 |
| Nov 10, 2025 | 3.04 | 3.06 | 3.00 | 3.00 | 3.00 | -1.32% | 2,522,017 |
| Nov 7, 2025 | 3.04 | 3.08 | 3.00 | 3.04 | 3.04 | -0.65% | 2,827,401 |
| Nov 6, 2025 | 2.98 | 3.08 | 2.98 | 3.06 | 3.06 | 3.38% | 1,878,426 |
| Nov 5, 2025 | 3.04 | 3.06 | 2.94 | 2.96 | 2.96 | -3.27% | 4,280,244 |
| Nov 4, 2025 | 3.08 | 3.14 | 3.04 | 3.06 | 3.06 | -0.65% | 2,017,602 |
| Nov 3, 2025 | 3.10 | 3.12 | 3.06 | 3.08 | 3.08 | -0.65% | 1,256,100 |
| Oct 31, 2025 | 3.10 | 3.12 | 3.04 | 3.10 | 3.10 | - | 2,204,707 |
| Oct 30, 2025 | 3.14 | 3.16 | 3.10 | 3.10 | 3.10 | -1.27% | 2,041,478 |
| Oct 29, 2025 | 3.18 | 3.20 | 3.14 | 3.14 | 3.14 | -1.26% | 1,453,262 |
| Oct 28, 2025 | 3.30 | 3.30 | 3.16 | 3.18 | 3.18 | -2.45% | 5,845,850 |
| Oct 27, 2025 | 3.14 | 3.28 | 3.14 | 3.26 | 3.26 | 4.49% | 4,939,728 |
| Oct 24, 2025 | 3.12 | 3.16 | 3.12 | 3.12 | 3.12 | -0.64% | 920,535 |
| Oct 22, 2025 | 3.14 | 3.16 | 3.10 | 3.14 | 3.14 | 0.64% | 1,136,000 |
| Oct 21, 2025 | 3.12 | 3.14 | 3.08 | 3.12 | 3.12 | 1.30% | 1,579,671 |
| Oct 20, 2025 | 3.14 | 3.16 | 3.08 | 3.08 | 3.08 | -0.65% | 997,483 |
| Oct 17, 2025 | 3.20 | 3.24 | 3.10 | 3.10 | 3.10 | -4.32% | 3,041,838 |
| Oct 16, 2025 | 3.26 | 3.28 | 3.20 | 3.24 | 3.24 | -0.61% | 1,669,234 |
| Oct 15, 2025 | 3.10 | 3.28 | 3.08 | 3.26 | 3.26 | 6.54% | 7,086,701 |
| Oct 14, 2025 | 3.18 | 3.18 | 3.04 | 3.06 | 3.06 | -3.77% | 5,498,289 |
| Oct 10, 2025 | 3.20 | 3.22 | 3.10 | 3.18 | 3.18 | -1.24% | 3,960,076 |
| Oct 9, 2025 | 3.26 | 3.30 | 3.18 | 3.22 | 3.22 | -0.62% | 3,472,413 |