Teka Construction PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-27	3.120	3.200	3.100	3.200	2.524	3,242,232
2023-01-26	3.140	3.160	3.100	3.100	2.445	1,503,056
2023-01-25	3.120	3.260	3.100	3.160	2.492	8,587,496
2023-01-24	3.100	3.120	3.060	3.100	2.445	222,400
2023-01-23	3.060	3.120	3.060	3.080	2.429	286,101
2023-01-20	3.100	3.100	3.060	3.080	2.429	246,311
2023-01-19	3.080	3.100	3.060	3.080	2.429	289,900
2023-01-18	3.080	3.100	3.040	3.060	2.413	365,600
2023-01-17	3.060	3.180	3.060	3.080	2.429	1,540,608
2023-01-16	3.100	3.100	3.040	3.060	2.413	276,100
2023-01-13	3.000	3.060	3.000	3.060	2.413	616,310
2023-01-12	3.080	3.160	3.000	3.020	2.382	1,850,503
2023-01-11	3.020	3.060	2.960	3.060	2.413	1,067,902
2023-01-10	2.980	3.020	2.980	2.980	2.350	661,300
2023-01-09	2.940	2.980	2.920	2.980	2.350	562,600
2023-01-06	2.940	2.960	2.900	2.900	2.287	217,301
2023-01-05	2.920	2.980	2.900	2.920	2.303	295,300
2023-01-04	2.920	2.940	2.900	2.900	2.287	273,702
2023-01-03	2.940	2.960	2.900	2.900	2.287	337,515
2022-12-30	2.960	2.960	2.900	2.920	2.303	575,614
2022-12-29	2.900	2.960	2.880	2.920	2.303	709,023
2022-12-28	2.900	2.920	2.880	2.880	2.271	316,701
2022-12-27	2.860	2.900	2.860	2.880	2.271	191,882
2022-12-26	2.840	2.900	2.840	2.860	2.256	328,600
2022-12-23	2.860	2.900	2.840	2.840	2.240	338,610
2022-12-22	2.840	2.920	2.840	2.840	2.240	411,601
2022-12-21	2.840	2.900	2.840	2.840	2.240	254,019
2022-12-20	2.880	2.920	2.820	2.840	2.240	541,123
2022-12-19	2.980	2.980	2.900	2.900	2.287	344,916
2022-12-16	2.940	3.000	2.920	2.960	2.334	510,508
2022-12-15	3.060	3.080	2.940	2.960	2.334	1,491,203
2022-12-14	3.040	3.160	3.040	3.040	2.398	4,843,659
2022-12-13	2.840	3.220	2.840	3.060	2.413	11,800,620
2022-12-09	2.820	2.840	2.820	2.820	2.224	448,605
2022-12-08	2.820	2.840	2.780	2.820	2.224	568,705
2022-12-07	2.800	2.860	2.800	2.800	2.208	469,201
2022-12-06	2.920	2.920	2.800	2.800	2.208	777,550
2022-12-02	2.920	2.980	2.900	2.900	2.287	1,740,562
2022-12-01	2.900	2.920	2.880	2.900	2.287	943,600
2022-11-30	2.900	2.920	2.880	2.880	2.271	558,700
2022-11-29	2.920	2.920	2.880	2.900	2.287	464,700
2022-11-28	2.920	2.920	2.900	2.900	2.287	254,200
2022-11-25	2.900	2.940	2.900	2.900	2.287	436,923
2022-11-24	2.900	2.920	2.880	2.880	2.271	733,815
2022-11-23	2.900	2.940	2.880	2.900	2.287	260,710
2022-11-22	2.940	2.960	2.880	2.880	2.271	376,416
2022-11-21	2.960	2.960	2.880	2.900	2.287	1,070,504
2022-11-18	3.040	3.040	2.960	2.960	2.334	693,107
2022-11-17	3.100	3.120	2.900	3.020	2.382	1,197,587
2022-11-16	3.160	3.160	3.100	3.100	2.445	724,892
2022-11-15	3.160	3.180	3.120	3.140	2.476	436,022
2022-11-14	3.220	3.300	3.100	3.140	2.476	4,524,636
2022-11-11	3.460	3.480	3.420	3.420	2.697	680,300
2022-11-10	3.480	3.480	3.440	3.440	2.713	501,700
2022-11-09	3.480	3.480	3.440	3.440	2.713	577,183
2022-11-08	3.480	3.520	3.460	3.480	2.745	627,601
2022-11-07	3.500	3.520	3.480	3.480	2.745	1,448,101
2022-11-04	3.460	3.600	3.440	3.460	2.729	8,521,101
2022-11-03	3.440	3.480	3.420	3.440	2.713	648,520
2022-11-02	3.500	3.520	3.440	3.440	2.713	1,132,203

← NewerPage 16 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.