Teka Construction PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 3.480 | 3.540 | 3.460 | 3.500 | 2.760 | 718,330 |
| 2022-10-31 | 3.480 | 3.520 | 3.380 | 3.460 | 2.729 | 458,427 |
| 2022-10-28 | 3.520 | 3.520 | 3.460 | 3.480 | 2.745 | 163,510 |
| 2022-10-27 | 3.520 | 3.540 | 3.500 | 3.520 | 2.776 | 665,600 |
| 2022-10-26 | 3.520 | 3.540 | 3.460 | 3.480 | 2.745 | 715,910 |
| 2022-10-25 | 3.460 | 3.520 | 3.420 | 3.420 | 2.697 | 582,205 |
| 2022-10-21 | 3.460 | 3.640 | 3.440 | 3.440 | 2.713 | 3,502,200 |
| 2022-10-20 | 3.440 | 3.480 | 3.440 | 3.460 | 2.729 | 416,305 |
| 2022-10-19 | 3.480 | 3.580 | 3.440 | 3.460 | 2.729 | 1,317,140 |
| 2022-10-18 | 3.460 | 3.500 | 3.440 | 3.460 | 2.729 | 562,921 |
| 2022-10-17 | 3.480 | 3.480 | 3.440 | 3.440 | 2.713 | 193,200 |
| 2022-10-12 | 3.440 | 3.480 | 3.420 | 3.420 | 2.697 | 633,900 |
| 2022-10-11 | 3.520 | 3.560 | 3.460 | 3.460 | 2.729 | 765,900 |
| 2022-10-10 | 3.540 | 3.560 | 3.500 | 3.500 | 2.760 | 372,312 |
| 2022-10-07 | 3.520 | 3.720 | 3.520 | 3.580 | 2.823 | 4,560,659 |
| 2022-10-06 | 3.560 | 3.560 | 3.480 | 3.480 | 2.745 | 824,315 |
| 2022-10-05 | 3.540 | 3.600 | 3.500 | 3.540 | 2.792 | 1,217,400 |
| 2022-10-04 | 3.540 | 3.600 | 3.460 | 3.540 | 2.792 | 5,444,662 |
| 2022-10-03 | 3.500 | 3.500 | 3.280 | 3.480 | 2.745 | 3,220,423 |
| 2022-09-30 | 3.420 | 3.480 | 3.400 | 3.440 | 2.713 | 649,100 |
| 2022-09-29 | 3.640 | 3.660 | 3.380 | 3.420 | 2.697 | 2,936,339 |
| 2022-09-28 | 3.640 | 3.640 | 3.580 | 3.580 | 2.823 | 842,059 |
| 2022-09-27 | 3.840 | 3.840 | 3.620 | 3.620 | 2.855 | 3,616,093 |
| 2022-09-26 | 3.860 | 3.880 | 3.800 | 3.800 | 2.997 | 1,922,501 |
| 2022-09-23 | 3.920 | 3.920 | 3.840 | 3.860 | 3.044 | 1,746,423 |
| 2022-09-22 | 3.840 | 3.920 | 3.840 | 3.900 | 3.076 | 2,844,802 |
| 2022-09-21 | 3.860 | 3.960 | 3.840 | 3.840 | 3.029 | 5,350,427 |
| 2022-09-20 | 3.900 | 3.980 | 3.840 | 3.840 | 3.029 | 2,531,700 |
| 2022-09-19 | 3.880 | 3.940 | 3.860 | 3.880 | 3.060 | 1,341,800 |
| 2022-09-16 | 3.920 | 3.980 | 3.880 | 3.880 | 3.060 | 2,685,909 |
| 2022-09-15 | 4.040 | 4.040 | 3.900 | 3.900 | 3.076 | 2,830,156 |
| 2022-09-14 | 3.900 | 4.020 | 3.880 | 3.980 | 3.139 | 5,126,101 |
| 2022-09-13 | 3.960 | 3.980 | 3.920 | 3.940 | 3.107 | 1,281,610 |
| 2022-09-12 | 3.880 | 4.000 | 3.880 | 3.940 | 3.107 | 4,460,100 |
| 2022-09-09 | 3.920 | 3.960 | 3.880 | 3.880 | 3.060 | 2,545,420 |
| 2022-09-08 | 3.960 | 3.960 | 3.840 | 3.860 | 3.044 | 3,154,333 |
| 2022-09-07 | 3.960 | 4.040 | 3.920 | 3.920 | 3.092 | 4,060,300 |
| 2022-09-06 | 3.960 | 4.040 | 3.920 | 3.980 | 3.139 | 5,651,718 |
| 2022-09-05 | 3.940 | 4.020 | 3.900 | 3.920 | 3.092 | 4,114,200 |
| 2022-09-02 | 3.980 | 4.040 | 3.900 | 3.920 | 3.092 | 4,701,030 |
| 2022-09-01 | 4.140 | 4.260 | 3.980 | 4.000 | 3.155 | 16,839,811 |
| 2022-08-31 | 3.960 | 4.220 | 3.940 | 4.160 | 3.281 | 30,513,939 |
| 2022-08-30 | 3.960 | 3.980 | 3.880 | 3.960 | 3.123 | 2,519,201 |
| 2022-08-29 | 3.880 | 3.940 | 3.800 | 3.820 | 3.013 | 875,910 |
| 2022-08-26 | 3.960 | 4.000 | 3.880 | 3.880 | 3.060 | 1,805,100 |
| 2022-08-25 | 3.920 | 4.040 | 3.920 | 3.960 | 3.068 | 2,818,455 |
| 2022-08-24 | 3.920 | 4.020 | 3.880 | 3.940 | 3.052 | 2,419,402 |
| 2022-08-23 | 3.880 | 3.940 | 3.880 | 3.920 | 3.037 | 649,900 |
| 2022-08-22 | 3.960 | 3.960 | 3.880 | 3.880 | 3.006 | 1,023,415 |
| 2022-08-19 | 3.940 | 4.040 | 3.920 | 3.940 | 3.052 | 3,197,216 |
| 2022-08-18 | 3.920 | 4.080 | 3.900 | 3.940 | 3.052 | 9,773,949 |
| 2022-08-17 | 3.920 | 3.940 | 3.880 | 3.900 | 3.021 | 1,112,495 |
| 2022-08-16 | 3.960 | 3.980 | 3.880 | 3.900 | 3.021 | 1,766,560 |
| 2022-08-15 | 3.960 | 4.040 | 3.900 | 3.920 | 3.037 | 2,958,901 |
| 2022-08-11 | 3.900 | 4.000 | 3.900 | 3.940 | 3.052 | 1,654,119 |
| 2022-08-10 | 4.000 | 4.000 | 3.900 | 3.900 | 3.021 | 1,532,500 |
| 2022-08-09 | 4.000 | 4.060 | 3.960 | 3.980 | 3.083 | 1,303,332 |
| 2022-08-08 | 4.000 | 4.080 | 3.940 | 4.000 | 3.099 | 3,762,633 |
| 2022-08-05 | 3.960 | 4.100 | 3.960 | 3.960 | 3.068 | 5,825,520 |
| 2022-08-04 | 4.000 | 4.040 | 3.960 | 3.960 | 3.068 | 2,004,988 |
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.