Teka Construction PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	1.770	1.800	1.770	1.780	1.780	21,502
2026-07-17	1.780	1.790	1.780	1.790	1.790	45,923
2026-07-16	1.760	1.800	1.750	1.800	1.800	288,701
2026-07-15	1.770	1.770	1.760	1.770	1.770	14,308
2026-07-14	1.760	1.780	1.750	1.770	1.770	107,039
2026-07-13	1.730	1.900	1.730	1.750	1.750	963,822
2026-07-10	1.710	1.730	1.710	1.730	1.730	112,001
2026-07-09	1.710	1.730	1.700	1.730	1.730	3,901
2026-07-08	1.720	1.740	1.700	1.730	1.730	66,900
2026-07-07	1.710	1.740	1.710	1.740	1.740	26,101
2026-07-06	1.720	1.730	1.720	1.730	1.730	167,300
2026-07-03	1.700	1.720	1.700	1.720	1.720	30,560
2026-07-02	1.720	1.730	1.700	1.720	1.720	48,000
2026-07-01	1.730	1.730	1.710	1.730	1.730	21,401
2026-06-30	1.740	1.740	1.730	1.740	1.740	17,010
2026-06-29	1.710	1.740	1.700	1.740	1.740	53,500
2026-06-26	1.710	1.720	1.680	1.720	1.720	59,405
2026-06-25	1.720	1.740	1.710	1.730	1.730	72,500
2026-06-24	1.720	1.730	1.710	1.730	1.730	3,800
2026-06-23	1.730	1.730	1.720	1.730	1.730	3,800
2026-06-22	1.700	1.730	1.700	1.730	1.730	19,000
2026-06-19	1.720	1.730	1.720	1.730	1.730	2,400
2026-06-18	1.710	1.720	1.710	1.720	1.720	6,400
2026-06-17	1.720	1.720	1.680	1.720	1.720	105,900
2026-06-16	1.710	1.730	1.700	1.730	1.730	25,001
2026-06-15	1.690	1.730	1.680	1.720	1.720	18,125
2026-06-12	1.710	1.730	1.690	1.730	1.730	74,900
2026-06-11	1.710	1.730	1.680	1.720	1.720	38,202
2026-06-10	1.720	1.720	1.720	1.720	1.720	110
2026-06-09	1.710	1.720	1.710	1.710	1.710	9,400
2026-06-08	1.710	1.710	1.680	1.700	1.700	133,100
2026-06-05	1.760	1.760	1.660	1.710	1.710	695,121
2026-06-04	1.770	1.770	1.740	1.760	1.760	7,700
2026-06-02	1.770	1.770	1.730	1.740	1.740	6,800
2026-05-29	1.730	1.780	1.710	1.770	1.770	125,000
2026-05-28	1.740	1.740	1.720	1.740	1.740	4,801
2026-05-27	1.740	1.750	1.710	1.730	1.730	24,001
2026-05-26	1.720	1.740	1.720	1.740	1.740	1,104
2026-05-25	1.720	1.750	1.700	1.740	1.740	48,604
2026-05-22	1.720	1.740	1.710	1.710	1.710	27,900
2026-05-21	1.730	1.740	1.730	1.730	1.730	3,800
2026-05-20	1.730	1.760	1.710	1.730	1.730	21,500
2026-05-19	1.730	1.730	1.700	1.730	1.730	10,700
2026-05-18	1.740	1.740	1.730	1.730	1.730	4,300
2026-05-15	1.750	1.750	1.710	1.720	1.720	35,520
2026-05-14	1.720	1.750	1.690	1.730	1.730	164,700
2026-05-13	1.710	1.760	1.710	1.750	1.750	25,300
2026-05-12	1.760	1.800	1.730	1.740	1.740	50,000
2026-05-11	1.780	1.790	1.720	1.780	1.780	156,200
2026-05-08	1.810	1.850	1.780	1.780	1.780	164,100
2026-05-07	1.830	1.930	1.780	1.810	1.810	1,247,200
2026-05-06	1.730	1.740	1.720	1.740	1.740	86,304
2026-05-05	1.750	1.750	1.710	1.740	1.740	56,000
2026-04-30	1.710	1.780	1.710	1.750	1.750	13,210
2026-04-29	1.700	1.710	1.670	1.710	1.710	37,800
2026-04-28	1.690	1.720	1.680	1.710	1.710	12,900
2026-04-27	1.690	1.720	1.690	1.700	1.700	11,601
2026-04-24	1.680	1.700	1.660	1.700	1.700	119,200
2026-04-23	1.680	1.700	1.670	1.700	1.700	93,100
2026-04-22	1.730	1.730	1.680	1.680	1.680	184,625

← NewerPage 2 of 5 · 241 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.