Teka Construction PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	2.660	2.660	2.300	2.440	2.003	81,806
2023-10-20	2.640	2.640	2.580	2.620	2.151	125,100
2023-10-19	2.680	2.720	2.640	2.680	2.200	12,505
2023-10-18	2.700	2.720	2.660	2.680	2.200	76,803
2023-10-17	2.840	2.860	2.720	2.720	2.233	77,610
2023-10-16	2.580	3.000	2.540	2.800	2.298	2,450,505
2023-10-12	2.640	2.720	2.580	2.620	2.151	104,100
2023-10-11	2.620	2.740	2.500	2.700	2.216	283,789
2023-10-10	2.520	2.780	2.500	2.700	2.216	72,242
2023-10-09	2.640	2.660	2.300	2.660	2.183	94,620
2023-10-06	2.680	2.680	2.660	2.660	2.183	39,600
2023-10-05	2.680	2.680	2.660	2.680	2.200	8,100
2023-10-04	2.660	2.680	2.660	2.680	2.200	4,105
2023-10-03	2.680	2.700	2.640	2.680	2.200	26,200
2023-10-02	2.700	2.700	2.680	2.680	2.200	17,900
2023-09-29	2.700	2.720	2.680	2.700	2.216	16,100
2023-09-28	2.720	2.760	2.640	2.700	2.216	142,716
2023-09-27	2.760	2.760	2.700	2.700	2.216	78,012
2023-09-26	2.760	2.800	2.740	2.760	2.265	94,600
2023-09-25	2.820	2.840	2.780	2.780	2.282	35,102
2023-09-22	2.780	2.840	2.760	2.820	2.315	87,800
2023-09-21	2.760	2.800	2.760	2.800	2.298	248,100
2023-09-20	2.760	2.780	2.740	2.780	2.282	119,802
2023-09-19	2.760	2.820	2.740	2.780	2.282	70,400
2023-09-18	2.760	2.880	2.740	2.740	2.249	209,005
2023-09-15	2.860	2.860	2.760	2.760	2.265	69,500
2023-09-14	2.840	2.860	2.760	2.860	2.348	42,400
2023-09-13	2.840	2.900	2.820	2.840	2.331	67,100
2023-09-12	2.960	3.020	2.860	2.860	2.348	1,471,901
2023-09-11	2.880	3.000	2.840	2.960	2.430	1,086,200
2023-09-08	2.800	2.900	2.800	2.880	2.364	3,200
2023-09-07	2.880	2.880	2.800	2.860	2.348	25,100
2023-09-06	2.780	2.880	2.760	2.860	2.348	160,305
2023-09-05	2.800	2.820	2.760	2.760	2.265	131,912
2023-09-04	2.860	2.920	2.800	2.800	2.298	330,706
2023-09-01	2.940	2.960	2.880	2.900	2.380	63,200
2023-08-31	3.020	3.020	2.900	2.920	2.397	427,100
2023-08-30	2.840	3.040	2.820	2.920	2.397	1,106,320
2023-08-29	2.840	2.860	2.820	2.820	2.315	44,264
2023-08-28	2.840	2.860	2.820	2.820	2.315	170,508
2023-08-25	2.840	2.840	2.800	2.820	2.315	21,503
2023-08-24	2.820	2.820	2.780	2.800	2.298	61,131
2023-08-23	2.740	2.820	2.740	2.800	2.298	147,105
2023-08-22	2.720	2.740	2.700	2.740	2.249	33,500
2023-08-21	2.720	2.740	2.700	2.720	2.233	33,400
2023-08-18	2.740	2.760	2.720	2.740	2.249	73,800
2023-08-17	2.740	2.760	2.740	2.740	2.249	31,953
2023-08-16	2.720	2.760	2.720	2.760	2.265	15,400
2023-08-15	2.760	2.760	2.700	2.700	2.216	79,000
2023-08-11	2.760	2.760	2.740	2.760	2.265	25,000
2023-08-10	2.800	2.800	2.760	2.760	2.265	28,515
2023-08-09	2.780	2.780	2.760	2.780	2.282	48,400
2023-08-08	2.780	2.780	2.760	2.780	2.282	92,202
2023-08-07	2.820	2.820	2.780	2.780	2.282	40,300
2023-08-04	2.820	2.820	2.820	2.820	2.315	12,800
2023-08-03	2.820	2.840	2.820	2.820	2.315	29,100
2023-08-02	2.800	2.840	2.800	2.820	2.315	18,600
2023-07-31	2.840	2.860	2.800	2.800	2.298	68,300
2023-07-27	2.820	2.820	2.800	2.820	2.315	23,300
2023-07-26	2.760	2.840	2.760	2.820	2.315	142,602

← NewerPage 13 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.