Teka Construction PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	2.760	2.840	2.760	2.820	2.315	142,602
2023-07-25	2.760	2.780	2.740	2.760	2.265	40,500
2023-07-24	2.780	2.780	2.760	2.760	2.265	21,700
2023-07-21	2.780	2.800	2.740	2.740	2.249	236,614
2023-07-20	2.820	2.840	2.780	2.780	2.282	210,100
2023-07-19	2.800	2.840	2.800	2.820	2.315	55,800
2023-07-18	2.820	2.820	2.800	2.800	2.298	78,400
2023-07-17	2.820	2.860	2.800	2.840	2.331	122,800
2023-07-14	2.780	2.820	2.780	2.820	2.315	92,400
2023-07-13	2.820	2.820	2.780	2.780	2.282	76,701
2023-07-12	2.900	2.900	2.760	2.760	2.265	272,330
2023-07-11	2.780	2.800	2.780	2.780	2.282	32,300
2023-07-10	2.820	2.880	2.780	2.800	2.298	21,600
2023-07-07	2.780	2.820	2.780	2.780	2.282	25,800
2023-07-06	2.820	2.820	2.780	2.800	2.298	112,401
2023-07-05	2.860	2.860	2.800	2.800	2.298	43,100
2023-07-04	2.820	2.840	2.820	2.820	2.315	29,522
2023-07-03	2.720	2.860	2.720	2.780	2.282	227,905
2023-06-30	2.740	2.780	2.700	2.740	2.249	202,365
2023-06-29	2.680	2.740	2.660	2.700	2.216	223,500
2023-06-28	2.800	2.800	2.660	2.700	2.216	331,285
2023-06-27	2.880	2.880	2.780	2.800	2.298	280,900
2023-06-26	2.920	2.920	2.820	2.880	2.364	401,760
2023-06-23	2.900	2.940	2.900	2.920	2.397	109,100
2023-06-22	2.920	3.000	2.900	2.960	2.430	732,800
2023-06-21	3.000	3.000	2.920	2.920	2.397	269,546
2023-06-20	3.000	3.020	3.000	3.020	2.479	59,807
2023-06-19	3.020	3.040	3.000	3.020	2.479	100,600
2023-06-16	3.080	3.080	3.020	3.020	2.479	90,323
2023-06-15	3.060	3.080	3.020	3.020	2.479	94,500
2023-06-14	3.060	3.080	3.040	3.040	2.495	56,000
2023-06-13	3.040	3.120	3.040	3.100	2.545	128,700
2023-06-12	3.040	3.080	3.040	3.080	2.528	51,200
2023-06-09	3.100	3.100	3.040	3.040	2.495	283,300
2023-06-08	3.080	3.100	3.060	3.100	2.545	98,300
2023-06-07	3.040	3.100	3.020	3.100	2.545	100,809
2023-06-06	3.100	3.100	3.080	3.080	2.528	30,501
2023-06-02	3.040	3.080	3.020	3.080	2.528	26,260
2023-06-01	3.080	3.080	3.020	3.060	2.512	257,600
2023-05-31	3.080	3.140	3.080	3.080	2.528	138,010
2023-05-30	3.080	3.240	3.060	3.080	2.528	2,258,505
2023-05-29	3.120	3.120	3.020	3.100	2.545	283,700
2023-05-26	3.120	3.120	3.080	3.120	2.561	11,202
2023-05-25	3.140	3.160	3.080	3.100	2.545	21,600
2023-05-24	3.140	3.160	3.080	3.100	2.545	82,600
2023-05-23	3.140	3.140	3.080	3.120	2.561	36,300
2023-05-22	3.100	3.100	3.000	3.100	2.545	234,300
2023-05-19	3.100	3.120	3.100	3.100	2.545	84,502
2023-05-18	3.080	3.160	3.080	3.100	2.545	647,002
2023-05-17	3.160	3.160	3.060	3.080	2.528	346,100
2023-05-16	3.140	3.160	3.120	3.120	2.561	279,100
2023-05-15	3.120	3.220	3.080	3.140	2.577	951,002
2023-05-12	3.140	3.140	3.060	3.080	2.528	639,300
2023-05-11	3.240	3.240	3.040	3.080	2.528	794,501
2023-05-10	3.180	3.260	3.160	3.240	2.659	670,679
2023-05-09	3.040	3.180	3.000	3.180	2.610	850,500
2023-05-08	2.980	3.020	2.980	3.020	2.479	116,400
2023-05-03	3.000	3.000	2.980	3.000	2.462	174,501
2023-05-02	2.960	3.060	2.960	2.980	2.446	164,310
2023-04-28	3.000	3.020	2.960	2.980	2.446	147,901

← NewerPage 14 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.