Teka Construction PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	2.600	2.600	2.300	2.520	2.068	245,301
2024-01-19	2.560	2.640	2.560	2.620	2.151	99,601
2024-01-18	2.600	2.600	2.560	2.600	2.134	119,051
2024-01-17	2.620	2.660	2.560	2.560	2.101	268,501
2024-01-16	2.680	2.680	2.620	2.620	2.151	127,101
2024-01-15	2.720	2.720	2.660	2.680	2.200	38,700
2024-01-12	2.720	2.740	2.680	2.680	2.200	147,006
2024-01-11	2.640	2.740	2.640	2.720	2.233	88,007
2024-01-10	2.740	2.740	2.660	2.660	2.183	122,600
2024-01-09	2.640	2.740	2.620	2.740	2.249	316,800
2024-01-08	2.620	2.680	2.620	2.620	2.151	143,500
2024-01-05	2.640	2.760	2.620	2.620	2.151	983,300
2024-01-04	2.600	2.640	2.600	2.620	2.151	51,201
2024-01-03	2.600	2.620	2.600	2.620	2.151	76,900
2024-01-02	2.600	2.640	2.540	2.620	2.151	43,805
2023-12-28	2.600	2.640	2.600	2.620	2.151	19,001
2023-12-27	2.620	2.640	2.580	2.620	2.151	87,300
2023-12-26	2.640	2.660	2.620	2.620	2.151	1,501
2023-12-25	2.660	2.660	2.600	2.600	2.134	1,700
2023-12-22	2.600	2.680	2.580	2.600	2.134	124,400
2023-12-21	2.680	2.680	2.600	2.620	2.151	14,400
2023-12-20	2.680	2.680	2.620	2.620	2.151	15,300
2023-12-19	2.640	2.640	2.600	2.600	2.134	103,001
2023-12-18	2.640	2.700	2.600	2.640	2.167	37,200
2023-12-15	2.700	2.700	2.660	2.680	2.200	4,100
2023-12-14	2.560	2.680	2.560	2.600	2.134	57,600
2023-12-13	2.640	2.700	2.420	2.600	2.134	149,906
2023-12-12	2.700	2.700	2.660	2.660	2.183	29,338
2023-12-08	2.740	2.740	2.660	2.660	2.183	5,812
2023-12-07	2.700	2.720	2.660	2.660	2.183	70,310
2023-12-06	2.660	2.660	2.660	2.660	2.183	31,000
2023-12-04	2.700	2.700	2.640	2.640	2.167	54,801
2023-12-01	2.680	2.700	2.660	2.680	2.200	57,001
2023-11-30	2.700	2.700	2.680	2.700	2.216	35,710
2023-11-29	2.700	2.720	2.700	2.700	2.216	33,325
2023-11-28	2.700	2.740	2.700	2.740	2.249	51,300
2023-11-27	2.700	2.720	2.660	2.720	2.233	133,527
2023-11-24	2.660	2.720	2.640	2.700	2.216	86,300
2023-11-23	2.700	2.700	2.640	2.640	2.167	31,000
2023-11-22	2.640	2.700	2.640	2.640	2.167	22,702
2023-11-21	2.680	2.700	2.660	2.660	2.183	146,005
2023-11-20	2.620	2.680	2.620	2.680	2.200	48,700
2023-11-17	2.640	2.640	2.620	2.620	2.151	2,710
2023-11-16	2.660	2.660	2.640	2.640	2.167	12,000
2023-11-15	2.640	2.660	2.600	2.660	2.183	47,700
2023-11-14	2.680	2.700	2.640	2.640	2.167	64,200
2023-11-13	2.680	2.680	2.520	2.660	2.183	13,002
2023-11-10	2.620	2.620	2.580	2.620	2.151	14,000
2023-11-09	2.620	2.620	2.600	2.620	2.151	9,700
2023-11-08	2.640	2.640	2.620	2.620	2.151	47,000
2023-11-07	2.620	2.640	2.620	2.640	2.167	34,600
2023-11-06	2.660	2.720	2.620	2.660	2.183	73,600
2023-11-03	2.660	2.660	2.620	2.660	2.183	8,300
2023-11-02	2.660	2.680	2.660	2.680	2.200	9,506
2023-11-01	2.580	2.680	2.580	2.680	2.200	11,310
2023-10-31	2.540	2.700	2.500	2.700	2.216	142,700
2023-10-30	2.480	2.660	2.460	2.620	2.151	102,200
2023-10-27	2.420	2.640	2.400	2.580	2.118	135,500
2023-10-26	2.500	2.560	2.420	2.420	1.986	27,100
2023-10-25	2.460	2.520	2.460	2.480	2.036	37,200

← NewerPage 12 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.