Teka Construction PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	2.940	3.040	2.940	2.940	2.413	93,800
2023-04-26	2.960	2.960	2.880	2.960	2.430	248,005
2023-04-25	3.120	3.120	2.960	2.960	2.430	409,301
2023-04-24	3.020	3.020	2.980	2.980	2.446	649,474
2023-04-21	3.080	3.100	3.000	3.000	2.462	1,194,983
2023-04-20	3.180	3.180	3.080	3.080	2.528	1,081,914
2023-04-19	3.260	3.280	3.180	3.180	2.610	975,803
2023-04-18	3.200	3.320	3.200	3.260	2.676	1,990,606
2023-04-17	3.200	3.220	3.120	3.120	2.561	273,501
2023-04-12	3.240	3.260	3.200	3.220	2.643	149,000
2023-04-11	3.260	3.260	3.240	3.240	2.659	90,603
2023-04-10	3.200	3.260	3.160	3.240	2.659	470,205
2023-04-07	3.200	3.200	3.120	3.200	2.627	252,768
2023-04-05	3.200	3.240	3.100	3.120	2.561	924,340
2023-04-04	3.220	3.260	3.180	3.200	2.627	311,701
2023-04-03	3.200	3.220	3.140	3.220	2.643	444,700
2023-03-31	3.320	3.320	3.200	3.200	2.627	913,212
2023-03-30	3.320	3.360	3.300	3.300	2.709	1,211,204
2023-03-29	3.240	3.360	3.240	3.300	2.709	1,642,611
2023-03-28	3.220	3.280	3.200	3.240	2.659	1,247,314
2023-03-27	3.320	3.320	3.160	3.200	2.627	3,410,913
2023-03-24	3.100	3.540	3.100	3.340	2.742	7,452,923
2023-03-23	3.100	3.120	3.060	3.060	2.512	245,900
2023-03-22	3.120	3.140	3.060	3.060	2.512	243,000
2023-03-21	3.140	3.140	3.100	3.100	2.545	212,800
2023-03-20	3.100	3.100	3.040	3.100	2.545	438,300
2023-03-17	3.140	3.260	2.980	3.160	2.594	239,000
2023-03-16	3.080	3.120	3.000	3.100	2.545	205,109
2023-03-15	2.920	3.120	2.920	3.080	2.528	445,205
2023-03-14	2.940	3.080	2.920	2.940	2.413	879,930
2023-03-13	3.260	3.260	3.020	3.020	2.479	483,080
2023-03-10	3.240	3.260	3.200	3.240	2.659	141,424
2023-03-09	3.200	3.260	3.180	3.240	2.659	164,400
2023-03-08	3.460	3.460	3.260	3.320	2.618	2,997,323
2023-03-07	3.340	3.480	3.320	3.440	2.713	3,198,712
2023-03-03	3.260	3.300	3.240	3.300	2.603	267,900
2023-03-02	3.260	3.300	3.220	3.220	2.540	387,401
2023-03-01	3.300	3.320	3.200	3.220	2.540	694,200
2023-02-28	3.400	3.400	3.320	3.320	2.618	1,340,205
2023-02-27	3.260	3.380	3.260	3.360	2.650	2,719,480
2023-02-24	3.240	3.300	3.240	3.240	2.555	990,506
2023-02-23	3.240	3.360	3.240	3.280	2.587	2,570,346
2023-02-22	3.180	3.220	3.140	3.180	2.508	287,901
2023-02-21	3.180	3.200	3.120	3.160	2.492	612,400
2023-02-20	3.080	3.220	3.020	3.160	2.492	1,411,000
2023-02-17	3.060	3.140	3.000	3.080	2.429	259,300
2023-02-16	2.960	3.140	2.960	3.040	2.398	214,500
2023-02-15	3.140	3.180	3.000	3.000	2.366	948,310
2023-02-14	3.200	3.200	3.100	3.140	2.476	551,500
2023-02-13	3.160	3.200	3.140	3.180	2.508	144,600
2023-02-10	3.160	3.220	3.160	3.180	2.508	341,211
2023-02-09	3.160	3.200	3.080	3.180	2.508	599,517
2023-02-08	3.260	3.280	3.120	3.140	2.476	714,575
2023-02-07	3.260	3.280	3.240	3.240	2.555	559,921
2023-02-06	3.240	3.280	3.220	3.240	2.555	611,600
2023-02-03	3.240	3.280	3.220	3.220	2.540	412,040
2023-02-02	3.260	3.260	3.200	3.220	2.540	730,037
2023-02-01	3.320	3.360	3.200	3.240	2.555	2,413,056
2023-01-31	3.280	3.360	3.280	3.320	2.618	1,108,121
2023-01-30	3.240	3.340	3.180	3.280	2.587	4,128,132

← NewerPage 15 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.