Teka Construction PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	2.160	2.180	2.120	2.180	1.879	154,902
2024-07-19	2.160	2.200	2.140	2.160	1.862	180,600
2024-07-18	2.160	2.200	2.140	2.160	1.862	149,600
2024-07-17	2.240	2.260	2.120	2.180	1.879	231,200
2024-07-16	2.260	2.280	2.180	2.180	1.879	47,905
2024-07-12	2.280	2.300	2.260	2.260	1.948	56,700
2024-07-11	2.300	2.300	2.260	2.260	1.948	22,532
2024-07-10	2.180	2.300	2.160	2.280	1.965	648,208
2024-07-09	2.180	2.180	2.140	2.180	1.879	248,206
2024-07-08	2.180	2.180	2.160	2.180	1.879	49,501
2024-07-05	2.180	2.220	2.120	2.180	1.879	441,100
2024-07-04	2.180	2.200	2.140	2.180	1.879	171,507
2024-07-03	2.180	2.180	2.100	2.180	1.879	69,402
2024-07-02	2.240	2.240	2.160	2.160	1.862	152,100
2024-07-01	2.180	2.220	2.160	2.220	1.914	140,700
2024-06-28	2.160	2.200	2.140	2.140	1.845	217,500
2024-06-27	2.140	2.180	2.100	2.160	1.862	734,500
2024-06-26	2.140	2.160	2.080	2.120	1.827	786,400
2024-06-25	2.160	2.260	2.100	2.140	1.845	620,252
2024-06-24	2.200	2.240	2.020	2.120	1.827	2,090,312
2024-06-21	2.160	2.240	2.160	2.240	1.931	164,300
2024-06-20	2.180	2.220	2.160	2.200	1.896	143,080
2024-06-19	2.280	2.280	2.100	2.160	1.862	980,906
2024-06-18	2.360	2.420	2.260	2.260	1.948	1,354,103
2024-06-17	2.240	2.360	2.200	2.360	2.034	538,200
2024-06-14	2.200	2.240	2.160	2.240	1.931	179,402
2024-06-13	2.180	2.180	2.160	2.180	1.879	32,400
2024-06-12	2.180	2.200	2.120	2.160	1.862	113,503
2024-06-11	2.160	2.200	2.100	2.160	1.862	302,826
2024-06-10	2.180	2.240	2.180	2.180	1.879	122,600
2024-06-07	2.240	2.260	2.220	2.220	1.914	62,500
2024-06-06	2.260	2.260	2.220	2.240	1.931	56,700
2024-06-05	2.280	2.280	2.220	2.240	1.931	124,188
2024-06-04	2.260	2.280	2.240	2.260	1.948	42,600
2024-05-31	2.300	2.300	2.220	2.280	1.965	56,401
2024-05-30	2.300	2.320	2.260	2.280	1.965	88,300
2024-05-29	2.300	2.340	2.280	2.280	1.965	34,200
2024-05-28	2.280	2.340	2.280	2.320	2.000	10,800
2024-05-27	2.280	2.300	2.280	2.280	1.965	24,206
2024-05-24	2.300	2.320	2.260	2.260	1.948	61,000
2024-05-23	2.320	2.360	2.300	2.300	1.983	47,400
2024-05-21	2.360	2.420	2.320	2.320	2.000	140,701
2024-05-20	2.360	2.380	2.340	2.360	2.034	68,500
2024-05-17	2.300	2.360	2.280	2.320	2.000	144,200
2024-05-16	2.260	2.300	2.260	2.280	1.965	24,900
2024-05-15	2.420	2.420	2.200	2.300	1.983	1,250,401
2024-05-14	2.420	2.460	2.360	2.400	2.069	173,148
2024-05-13	2.460	2.460	2.400	2.420	2.086	97,311
2024-05-10	2.480	2.480	2.420	2.480	2.138	213,706
2024-05-09	2.460	2.500	2.420	2.500	2.155	728,902
2024-05-08	2.300	2.700	2.300	2.480	2.138	10,525,990
2024-05-07	2.120	2.120	2.100	2.120	1.827	44,000
2024-05-03	2.140	2.140	2.100	2.120	1.827	245,400
2024-05-02	2.120	2.160	2.120	2.120	1.827	90,901
2024-04-30	2.200	2.200	2.100	2.100	1.810	175,005
2024-04-29	2.360	2.360	2.180	2.180	1.879	405,702
2024-04-26	2.080	2.120	2.080	2.120	1.827	6,601
2024-04-25	2.120	2.120	2.100	2.100	1.810	260,200
2024-04-24	2.120	2.120	2.100	2.120	1.827	38,300
2024-04-23	2.080	2.120	2.080	2.100	1.810	21,653

← NewerPage 10 of 18 · 1,052 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.