T.Man Pharmaceutical PCL (BKK:TMAN)
Thailand
· Delayed Price · Currency is THB 10.30
-0.20 (-1.90%)
At close: Dec 4, 2025
T.Man Pharmaceutical PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | -1.90% | 180,605 |
| Dec 3, 2025 | 10.40 | 10.50 | 10.30 | 10.50 | 10.50 | - | 149,435 |
| Dec 2, 2025 | 10.20 | 10.50 | 10.10 | 10.50 | 10.50 | 3.96% | 281,452 |
| Dec 1, 2025 | 10.10 | 10.30 | 10.10 | 10.10 | 10.10 | - | 65,106 |
| Nov 28, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | - | 114,437 |
| Nov 27, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | - | 68,712 |
| Nov 26, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 89,765 |
| Nov 25, 2025 | 10.10 | 10.20 | 10.00 | 10.00 | 10.00 | 0.50% | 137,325 |
| Nov 24, 2025 | 9.95 | 10.10 | 9.95 | 9.95 | 9.95 | - | 585,532 |
| Nov 21, 2025 | 10.30 | 10.30 | 9.95 | 9.95 | 9.95 | -2.45% | 263,496 |
| Nov 20, 2025 | 10.10 | 10.30 | 10.10 | 10.20 | 10.20 | - | 40,510 |
| Nov 19, 2025 | 10.10 | 10.30 | 10.10 | 10.20 | 10.20 | - | 50,316 |
| Nov 18, 2025 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | - | 57,801 |
| Nov 17, 2025 | 10.20 | 10.20 | 10.00 | 10.20 | 10.20 | - | 68,642 |
| Nov 14, 2025 | 10.10 | 10.30 | 10.10 | 10.20 | 10.20 | 0.99% | 141,880 |
| Nov 13, 2025 | 10.20 | 10.40 | 10.00 | 10.10 | 10.10 | -2.88% | 304,194 |
| Nov 12, 2025 | 10.50 | 10.50 | 10.20 | 10.40 | 10.40 | - | 170,133 |
| Nov 11, 2025 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 0.97% | 26,252 |
| Nov 10, 2025 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 0.98% | 78,932 |
| Nov 7, 2025 | 10.40 | 10.40 | 10.10 | 10.20 | 10.20 | - | 87,506 |
| Nov 6, 2025 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | - | 21,942 |
| Nov 5, 2025 | 10.40 | 10.40 | 10.00 | 10.20 | 10.20 | -1.92% | 654,472 |
| Nov 4, 2025 | 10.40 | 10.50 | 10.30 | 10.40 | 10.40 | - | 98,919 |
| Nov 3, 2025 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | -1.89% | 107,772 |
| Oct 31, 2025 | 11.20 | 11.20 | 10.50 | 10.60 | 10.60 | -4.50% | 550,101 |
| Oct 30, 2025 | 11.10 | 11.20 | 11.00 | 11.10 | 11.10 | -0.89% | 75,542 |
| Oct 29, 2025 | 11.10 | 11.20 | 11.00 | 11.20 | 11.20 | 0.90% | 368,905 |
| Oct 28, 2025 | 11.30 | 11.30 | 11.00 | 11.10 | 11.10 | -1.77% | 130,624 |
| Oct 27, 2025 | 11.40 | 11.50 | 11.30 | 11.30 | 11.30 | -0.88% | 48,181 |
| Oct 24, 2025 | 11.50 | 11.50 | 11.20 | 11.40 | 11.40 | - | 90,401 |
| Oct 22, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -0.87% | 74,100 |
| Oct 21, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | 0.88% | 61,707 |
| Oct 20, 2025 | 11.50 | 11.60 | 11.40 | 11.40 | 11.40 | -0.87% | 50,074 |
| Oct 17, 2025 | 11.60 | 11.70 | 11.50 | 11.50 | 11.50 | - | 165,245 |
| Oct 16, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | -0.86% | 67,227 |
| Oct 15, 2025 | 11.50 | 11.60 | 11.40 | 11.60 | 11.60 | - | 75,024 |
| Oct 14, 2025 | 11.60 | 11.60 | 11.40 | 11.60 | 11.60 | - | 238,336 |
| Oct 10, 2025 | 11.60 | 11.70 | 11.60 | 11.60 | 11.60 | - | 25,249 |
| Oct 9, 2025 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | 0.87% | 113,549 |
| Oct 8, 2025 | 11.60 | 11.60 | 11.40 | 11.50 | 11.50 | -0.86% | 155,781 |
| Oct 7, 2025 | 11.60 | 11.90 | 11.50 | 11.60 | 11.60 | -0.85% | 278,924 |
| Oct 6, 2025 | 11.80 | 11.90 | 11.70 | 11.70 | 11.70 | -0.85% | 40,541 |
| Oct 3, 2025 | 12.10 | 12.10 | 11.70 | 11.80 | 11.80 | -2.48% | 359,636 |
| Oct 2, 2025 | 11.70 | 12.20 | 11.70 | 12.10 | 12.10 | 5.22% | 351,321 |
| Oct 1, 2025 | 11.50 | 11.70 | 11.50 | 11.50 | 11.50 | - | 139,774 |
| Sep 30, 2025 | 11.80 | 11.80 | 11.50 | 11.50 | 11.50 | -1.71% | 115,965 |
| Sep 29, 2025 | 11.60 | 11.90 | 11.60 | 11.70 | 11.70 | 0.86% | 116,452 |
| Sep 26, 2025 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | -1.69% | 230,850 |
| Sep 25, 2025 | 11.90 | 11.90 | 11.60 | 11.80 | 11.80 | - | 265,284 |
| Sep 24, 2025 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | -0.84% | 128,563 |
| Sep 23, 2025 | 12.20 | 12.20 | 11.70 | 11.90 | 11.90 | -1.65% | 368,268 |
| Sep 22, 2025 | 12.30 | 12.40 | 12.10 | 12.10 | 12.10 | -0.82% | 205,225 |
| Sep 19, 2025 | 12.20 | 12.30 | 12.10 | 12.20 | 12.20 | - | 37,133 |
| Sep 18, 2025 | 12.30 | 12.30 | 12.10 | 12.20 | 12.20 | -0.81% | 161,935 |
| Sep 17, 2025 | 12.50 | 12.50 | 12.20 | 12.30 | 12.30 | -0.81% | 175,147 |
| Sep 16, 2025 | 12.50 | 12.50 | 12.30 | 12.40 | 12.40 | 0.81% | 225,566 |
| Sep 15, 2025 | 12.30 | 12.50 | 12.30 | 12.30 | 12.30 | - | 268,881 |
| Sep 12, 2025 | 12.20 | 12.50 | 12.20 | 12.30 | 12.30 | 0.82% | 315,067 |
| Sep 11, 2025 | 12.30 | 12.30 | 12.10 | 12.20 | 12.20 | -0.81% | 346,938 |
| Sep 10, 2025 | 12.30 | 12.30 | 12.10 | 12.30 | 12.30 | - | 218,531 |
| Sep 9, 2025 | 12.20 | 12.80 | 12.20 | 12.30 | 12.30 | 2.50% | 748,934 |
| Sep 8, 2025 | 11.90 | 12.10 | 11.70 | 12.00 | 12.00 | 0.84% | 237,780 |
| Sep 5, 2025 | 11.80 | 11.90 | 11.70 | 11.90 | 11.90 | 1.71% | 47,440 |
| Sep 4, 2025 | 11.70 | 11.90 | 11.70 | 11.70 | 11.70 | - | 91,536 |
| Sep 3, 2025 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | -1.68% | 53,822 |
| Sep 2, 2025 | 11.40 | 11.90 | 11.40 | 11.90 | 11.90 | 4.39% | 145,839 |
| Sep 1, 2025 | 11.40 | 11.50 | 11.30 | 11.40 | 11.40 | - | 184,933 |
| Aug 29, 2025 | 11.50 | 11.50 | 11.30 | 11.40 | 11.40 | -0.87% | 119,071 |
| Aug 28, 2025 | 11.50 | 11.60 | 11.40 | 11.50 | 11.50 | - | 78,797 |
| Aug 27, 2025 | 11.50 | 11.70 | 11.50 | 11.50 | 11.50 | -0.86% | 53,124 |
| Aug 26, 2025 | 11.70 | 11.70 | 11.50 | 11.60 | 11.60 | -3.33% | 180,433 |
| Aug 25, 2025 | 11.90 | 12.00 | 11.80 | 12.00 | 11.76 | 0.84% | 170,338 |
| Aug 22, 2025 | 12.10 | 12.10 | 11.90 | 11.90 | 11.66 | -1.65% | 129,702 |
| Aug 21, 2025 | 11.80 | 12.10 | 11.80 | 12.10 | 11.86 | 2.54% | 115,518 |
| Aug 20, 2025 | 11.80 | 11.90 | 11.80 | 11.80 | 11.56 | 0.85% | 99,723 |
| Aug 19, 2025 | 11.70 | 11.90 | 11.70 | 11.70 | 11.47 | - | 132,191 |
| Aug 18, 2025 | 11.90 | 12.00 | 11.70 | 11.70 | 11.47 | -1.68% | 151,140 |
| Aug 15, 2025 | 12.00 | 12.10 | 11.90 | 11.90 | 11.66 | -0.83% | 109,123 |
| Aug 14, 2025 | 12.00 | 12.30 | 11.90 | 12.00 | 11.76 | -0.83% | 201,546 |
| Aug 13, 2025 | 12.20 | 12.20 | 11.90 | 12.10 | 11.86 | -0.82% | 312,110 |
| Aug 8, 2025 | 12.20 | 12.30 | 12.20 | 12.20 | 11.96 | - | 63,452 |
| Aug 7, 2025 | 12.60 | 12.70 | 12.20 | 12.20 | 11.96 | -1.61% | 320,140 |
| Aug 6, 2025 | 12.20 | 12.40 | 12.00 | 12.40 | 12.15 | 3.33% | 235,232 |
| Aug 5, 2025 | 12.00 | 12.20 | 11.90 | 12.00 | 11.76 | 0.84% | 198,311 |
| Aug 4, 2025 | 12.00 | 12.00 | 11.50 | 11.90 | 11.66 | -0.83% | 482,653 |
| Aug 1, 2025 | 12.70 | 12.70 | 12.00 | 12.00 | 11.76 | -4.76% | 286,812 |
| Jul 31, 2025 | 12.70 | 12.70 | 12.50 | 12.60 | 12.35 | -0.79% | 116,936 |
| Jul 30, 2025 | 12.50 | 12.70 | 12.40 | 12.70 | 12.45 | 0.79% | 176,012 |
| Jul 29, 2025 | 12.50 | 12.60 | 12.40 | 12.60 | 12.35 | 0.80% | 89,743 |
| Jul 25, 2025 | 12.50 | 12.50 | 12.40 | 12.50 | 12.25 | 0.81% | 14,960 |
| Jul 24, 2025 | 12.40 | 12.50 | 12.20 | 12.40 | 12.15 | - | 220,713 |
| Jul 23, 2025 | 12.20 | 12.50 | 12.20 | 12.40 | 12.15 | 1.64% | 133,625 |
| Jul 22, 2025 | 12.70 | 12.80 | 12.10 | 12.20 | 11.96 | -3.94% | 611,661 |
| Jul 21, 2025 | 12.70 | 12.90 | 12.50 | 12.70 | 12.45 | 1.60% | 801,335 |
| Jul 18, 2025 | 12.30 | 12.60 | 12.30 | 12.50 | 12.25 | 3.31% | 571,337 |
| Jul 17, 2025 | 11.90 | 12.20 | 11.80 | 12.10 | 11.86 | 1.68% | 440,520 |
| Jul 16, 2025 | 12.00 | 12.10 | 11.90 | 11.90 | 11.66 | -1.65% | 167,836 |
| Jul 15, 2025 | 12.20 | 12.20 | 12.00 | 12.10 | 11.86 | -0.82% | 397,927 |
| Jul 14, 2025 | 12.10 | 12.30 | 12.00 | 12.20 | 11.96 | 0.83% | 201,741 |
| Jul 11, 2025 | 12.00 | 12.20 | 12.00 | 12.10 | 11.86 | 0.83% | 451,809 |