Teka Construction PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 4.080 | 4.120 | 3.920 | 3.980 | 3.083 | 7,000,359 |
| 2022-08-02 | 4.300 | 4.400 | 4.000 | 4.080 | 3.161 | 19,956,580 |
| 2022-08-01 | 4.240 | 4.420 | 4.220 | 4.340 | 3.362 | 27,720,770 |
| 2022-07-27 | 4.260 | 4.420 | 4.180 | 4.220 | 3.269 | 26,111,391 |
| 2022-07-26 | 4.200 | 4.460 | 4.200 | 4.260 | 3.300 | 40,211,246 |
| 2022-07-25 | 4.140 | 4.220 | 4.140 | 4.200 | 3.254 | 3,992,500 |
| 2022-07-22 | 4.260 | 4.480 | 4.160 | 4.180 | 3.238 | 45,388,102 |
| 2022-07-21 | 4.100 | 4.340 | 4.020 | 4.300 | 3.331 | 27,852,211 |
| 2022-07-20 | 4.260 | 4.360 | 4.100 | 4.160 | 3.223 | 28,207,400 |
| 2022-07-19 | 4.300 | 4.320 | 4.080 | 4.260 | 3.300 | 34,079,551 |
| 2022-07-18 | 3.480 | 4.460 | 3.480 | 4.360 | 3.378 | 104,961,102 |
| 2022-07-15 | 3.540 | 3.540 | 3.460 | 3.460 | 2.681 | 858,600 |
| 2022-07-14 | 3.560 | 3.600 | 3.500 | 3.500 | 2.712 | 797,200 |
| 2022-07-12 | 3.640 | 3.640 | 3.540 | 3.540 | 2.743 | 609,800 |
| 2022-07-11 | 3.620 | 3.680 | 3.580 | 3.580 | 2.774 | 846,141 |
| 2022-07-08 | 3.760 | 3.820 | 3.620 | 3.620 | 2.805 | 3,569,482 |
| 2022-07-07 | 3.560 | 3.960 | 3.520 | 3.760 | 2.913 | 12,760,120 |
| 2022-07-06 | 3.660 | 3.700 | 3.480 | 3.500 | 2.712 | 2,515,720 |
| 2022-07-05 | 4.020 | 4.020 | 3.640 | 3.660 | 2.836 | 5,632,032 |
| 2022-07-04 | 4.280 | 4.300 | 3.980 | 3.980 | 3.083 | 3,849,347 |
| 2022-07-01 | 4.300 | 4.340 | 4.260 | 4.280 | 3.316 | 1,552,916 |
| 2022-06-30 | 4.580 | 4.620 | 4.280 | 4.280 | 3.316 | 7,188,827 |
| 2022-06-29 | 4.600 | 4.620 | 4.540 | 4.540 | 3.517 | 3,696,372 |
| 2022-06-28 | 4.640 | 4.780 | 4.600 | 4.620 | 3.579 | 11,339,670 |
| 2022-06-27 | 4.640 | 4.680 | 4.560 | 4.600 | 3.564 | 3,831,633 |
| 2022-06-24 | 4.740 | 4.800 | 4.540 | 4.580 | 3.548 | 10,424,150 |
| 2022-06-23 | 4.760 | 4.880 | 4.640 | 4.660 | 3.610 | 13,600,100 |
| 2022-06-22 | 5.050 | 5.050 | 4.720 | 4.720 | 3.657 | 14,124,760 |
| 2022-06-21 | 4.960 | 5.050 | 4.880 | 4.980 | 3.858 | 19,573,551 |
| 2022-06-20 | 5.100 | 5.250 | 4.840 | 4.900 | 3.796 | 37,703,047 |
| 2022-06-17 | 4.580 | 5.250 | 4.560 | 5.150 | 3.990 | 73,785,992 |
| 2022-06-16 | 4.940 | 5.150 | 4.540 | 4.540 | 3.517 | 49,057,301 |
| 2022-06-15 | 6.600 | 6.650 | 4.840 | 4.940 | 3.827 | 242,237,297 |
← NewerPage 18 of 18 · 1,053 trading days
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.