Teka Construction PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-23	2.080	2.120	2.080	2.100	1.810	21,653
2024-04-22	2.060	2.100	2.060	2.060	1.776	199,505
2024-04-19	2.100	2.120	2.040	2.040	1.758	227,000
2024-04-18	2.140	2.140	2.100	2.120	1.827	141,600
2024-04-17	2.160	2.180	2.140	2.140	1.845	17,100
2024-04-11	2.160	2.180	2.140	2.180	1.879	74,600
2024-04-10	2.140	2.200	2.140	2.180	1.879	69,900
2024-04-09	2.160	2.160	2.120	2.140	1.845	56,501
2024-04-05	2.140	2.160	2.120	2.120	1.827	73,316
2024-04-04	2.160	2.160	2.100	2.140	1.845	200,902
2024-04-03	2.180	2.200	2.120	2.200	1.896	271,700
2024-04-02	2.160	2.220	2.160	2.180	1.879	181,401
2024-04-01	2.260	2.260	2.160	2.160	1.862	492,778
2024-03-29	2.420	2.680	2.240	2.240	1.931	4,517,607
2024-03-28	2.140	2.180	2.100	2.100	1.810	150,499
2024-03-27	2.160	2.180	2.140	2.140	1.845	198,000
2024-03-26	2.160	2.160	2.140	2.160	1.862	23,210
2024-03-25	2.140	2.160	2.120	2.120	1.827	102,900
2024-03-22	2.160	2.180	2.120	2.120	1.827	76,601
2024-03-21	2.140	2.160	2.120	2.140	1.845	148,500
2024-03-20	2.180	2.180	2.120	2.120	1.827	138,545
2024-03-19	2.140	2.180	2.120	2.140	1.845	104,710
2024-03-18	2.180	2.180	2.120	2.140	1.845	103,952
2024-03-15	2.120	2.180	2.120	2.140	1.845	97,305
2024-03-14	2.280	2.280	2.160	2.220	1.914	125,049
2024-03-13	2.220	2.220	2.120	2.120	1.827	269,803
2024-03-12	2.180	2.180	2.140	2.140	1.845	13,316
2024-03-11	2.140	2.180	2.100	2.140	1.845	167,300
2024-03-08	2.160	2.160	2.140	2.140	1.845	14,601
2024-03-07	2.200	2.200	2.120	2.160	1.862	24,316
2024-03-06	2.100	2.160	2.100	2.140	1.845	117,900
2024-03-05	2.200	2.240	2.120	2.200	1.806	390,800
2024-03-04	2.140	2.240	2.140	2.180	1.789	605,006
2024-03-01	2.460	2.460	2.080	2.120	1.740	964,357
2024-02-29	2.220	2.260	2.140	2.140	1.757	706,633
2024-02-28	2.320	2.320	2.180	2.240	1.839	646,222
2024-02-27	2.440	2.480	2.280	2.320	1.904	1,076,700
2024-02-23	2.420	2.520	2.280	2.500	2.052	1,845,506
2024-02-22	2.420	2.420	2.400	2.420	1.986	55,751
2024-02-21	2.380	2.440	2.380	2.400	1.970	44,305
2024-02-20	2.420	2.440	2.400	2.400	1.970	27,900
2024-02-19	2.400	2.460	2.380	2.400	1.970	158,734
2024-02-16	2.540	2.540	2.400	2.420	1.986	406,357
2024-02-15	2.480	2.540	2.460	2.540	2.085	52,213
2024-02-14	2.460	2.500	2.400	2.460	2.019	116,905
2024-02-13	2.500	2.540	2.400	2.440	2.003	458,911
2024-02-12	2.500	2.520	2.500	2.500	2.052	5,101
2024-02-09	2.540	2.540	2.460	2.480	2.036	111,405
2024-02-08	2.520	2.580	2.440	2.500	2.052	241,736
2024-02-07	2.580	2.580	2.500	2.520	2.068	70,402
2024-02-06	2.560	2.580	2.500	2.560	2.101	112,606
2024-02-05	2.540	2.580	2.500	2.580	2.118	100,402
2024-02-02	2.560	2.580	2.500	2.560	2.101	90,710
2024-02-01	2.540	2.580	2.520	2.560	2.101	21,200
2024-01-31	2.620	2.620	2.520	2.540	2.085	44,000
2024-01-30	2.580	2.600	2.560	2.560	2.101	66,200
2024-01-29	2.580	2.580	2.480	2.560	2.101	131,100
2024-01-26	2.580	2.580	2.540	2.540	2.085	23,401
2024-01-25	2.580	2.580	2.540	2.540	2.085	8,201
2024-01-24	2.580	2.580	2.500	2.580	2.118	79,501

← NewerPage 11 of 18 · 1,053 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.