Teka Construction PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.830 | 1.860 | 1.830 | 1.860 | 1.860 | 30,030 |
| 2026-10-15 | 1.860 | 1.860 | 1.850 | 1.860 | 1.860 | 7,271 |
| 2026-10-14 | 1.850 | 1.860 | 1.840 | 1.860 | 1.860 | 14,021 |
| 2026-10-12 | 1.860 | 1.860 | 1.840 | 1.860 | 1.860 | 3,399 |
| 2026-10-09 | 1.840 | 1.860 | 1.840 | 1.860 | 1.860 | 10,700 |
| 2026-10-08 | 1.840 | 1.850 | 1.840 | 1.840 | 1.840 | 19,900 |
| 2026-10-07 | 1.830 | 1.850 | 1.830 | 1.840 | 1.840 | 12,000 |
| 2026-10-06 | 1.840 | 1.860 | 1.840 | 1.850 | 1.850 | 2,700 |
| 2026-10-05 | 1.840 | 1.850 | 1.830 | 1.850 | 1.850 | 5,100 |
| 2026-10-02 | 1.860 | 1.860 | 1.820 | 1.850 | 1.850 | 28,606 |
| 2026-10-01 | 1.850 | 1.860 | 1.840 | 1.860 | 1.860 | 2,300 |
| 2026-09-30 | 1.860 | 1.870 | 1.840 | 1.840 | 1.840 | 48,800 |
| 2026-09-29 | 1.880 | 1.880 | 1.860 | 1.880 | 1.880 | 46,170 |
| 2026-09-28 | 1.890 | 1.890 | 1.870 | 1.880 | 1.880 | 23,830 |
| 2026-09-25 | 1.850 | 1.900 | 1.850 | 1.890 | 1.890 | 26,319 |
| 2026-09-24 | 1.860 | 1.860 | 1.840 | 1.860 | 1.860 | 14,806 |
| 2026-09-23 | 1.840 | 1.860 | 1.840 | 1.860 | 1.860 | 8,900 |
| 2026-09-22 | 1.860 | 1.880 | 1.830 | 1.850 | 1.850 | 69,100 |
| 2026-09-21 | 1.850 | 1.880 | 1.850 | 1.870 | 1.870 | 33,700 |
| 2026-09-18 | 1.860 | 1.880 | 1.860 | 1.880 | 1.880 | 10,201 |
| 2026-09-17 | 1.880 | 1.880 | 1.860 | 1.880 | 1.880 | 115,600 |
| 2026-09-16 | 1.880 | 1.880 | 1.850 | 1.880 | 1.880 | 14,102 |
| 2026-09-15 | 1.880 | 1.890 | 1.860 | 1.880 | 1.880 | 20,500 |
| 2026-09-14 | 1.870 | 1.870 | 1.860 | 1.870 | 1.870 | 32,902 |
| 2026-09-11 | 1.860 | 1.870 | 1.860 | 1.860 | 1.860 | 50,903 |
| 2026-09-10 | 1.860 | 1.860 | 1.830 | 1.840 | 1.840 | 129,702 |
| 2026-09-09 | 1.880 | 1.890 | 1.870 | 1.880 | 1.880 | 5,501 |
| 2026-09-08 | 1.860 | 1.880 | 1.850 | 1.880 | 1.880 | 63,403 |
| 2026-09-07 | 1.890 | 1.890 | 1.880 | 1.890 | 1.890 | 3,704 |
| 2026-09-04 | 1.890 | 1.890 | 1.870 | 1.870 | 1.870 | 6,800 |
| 2026-09-03 | 1.900 | 1.900 | 1.870 | 1.880 | 1.880 | 19,001 |
| 2026-09-02 | 1.860 | 1.900 | 1.840 | 1.900 | 1.900 | 51,901 |
| 2026-09-01 | 1.880 | 1.880 | 1.860 | 1.870 | 1.870 | 2,410 |
| 2026-08-31 | 1.900 | 1.900 | 1.870 | 1.880 | 1.880 | 510,100 |
| 2026-08-28 | 1.870 | 1.900 | 1.860 | 1.880 | 1.880 | 205,910 |
| 2026-08-27 | 1.870 | 1.880 | 1.850 | 1.860 | 1.860 | 372,200 |
| 2026-08-26 | 1.850 | 1.870 | 1.850 | 1.870 | 1.870 | 1,000 |
| 2026-08-25 | 1.860 | 1.870 | 1.850 | 1.860 | 1.860 | 27,400 |
| 2026-08-24 | 1.870 | 1.870 | 1.850 | 1.860 | 1.860 | 26,100 |
| 2026-08-21 | 1.880 | 1.890 | 1.860 | 1.880 | 1.880 | 3,500 |
| 2026-08-20 | 1.860 | 1.880 | 1.860 | 1.880 | 1.880 | 61,200 |
| 2026-08-19 | 1.860 | 1.880 | 1.860 | 1.870 | 1.870 | 92,800 |
| 2026-08-18 | 1.870 | 1.890 | 1.850 | 1.890 | 1.890 | 50,603 |
| 2026-08-17 | 1.880 | 1.880 | 1.870 | 1.880 | 1.880 | 120,100 |
| 2026-08-14 | 1.860 | 1.860 | 1.850 | 1.850 | 1.850 | 79,248 |
| 2026-08-13 | 1.850 | 1.870 | 1.820 | 1.860 | 1.860 | 116,422 |
| 2026-08-11 | 1.840 | 1.850 | 1.820 | 1.840 | 1.840 | 113,506 |
| 2026-08-10 | 1.820 | 1.840 | 1.810 | 1.840 | 1.840 | 88,240 |
| 2026-08-07 | 1.810 | 1.820 | 1.800 | 1.810 | 1.810 | 74,901 |
| 2026-08-06 | 1.770 | 1.820 | 1.770 | 1.800 | 1.800 | 431,810 |
| 2026-08-05 | 1.770 | 1.790 | 1.710 | 1.750 | 1.750 | 140,808 |
| 2026-08-04 | 1.770 | 1.780 | 1.770 | 1.780 | 1.780 | 4,701 |
| 2026-08-03 | 1.780 | 1.780 | 1.770 | 1.770 | 1.770 | 75,201 |
| 2026-07-31 | 1.760 | 1.780 | 1.750 | 1.780 | 1.780 | 70,400 |
| 2026-07-30 | 1.770 | 1.790 | 1.750 | 1.750 | 1.750 | 70,300 |
| 2026-07-27 | 1.790 | 1.790 | 1.770 | 1.770 | 1.770 | 3,100 |
| 2026-07-24 | 1.750 | 1.770 | 1.750 | 1.760 | 1.760 | 5,100 |
| 2026-07-23 | 1.770 | 1.800 | 1.770 | 1.780 | 1.780 | 11,600 |
| 2026-07-22 | 1.780 | 1.790 | 1.770 | 1.770 | 1.770 | 15,312 |
| 2026-07-21 | 1.780 | 1.800 | 1.770 | 1.780 | 1.780 | 39,902 |
Page 1 of 18 · 1,051 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-02 | 0.1500 THB |
| 2025-03-04 | 0.1550 THB |
| 2024-03-06 | 0.1050 THB |
| 2023-03-09 | 0.1300 THB |
| 2022-08-26 | 0.0700 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.