Teka Construction PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	1.750	1.760	1.720	1.750	1.750	241,300
2026-04-20	1.730	1.750	1.720	1.750	1.750	6,100
2026-04-17	1.760	1.760	1.750	1.750	1.750	600
2026-04-16	1.750	1.750	1.750	1.750	1.750	3,700
2026-04-10	1.730	1.750	1.730	1.750	1.750	183,000
2026-04-09	1.740	1.740	1.710	1.740	1.740	96,500
2026-04-08	1.750	1.750	1.740	1.740	1.740	26,101
2026-04-07	1.750	1.750	1.660	1.750	1.750	22,800
2026-04-03	1.740	1.760	1.740	1.760	1.760	3,900
2026-04-02	1.750	1.750	1.710	1.750	1.750	227,301
2026-04-01	1.720	1.750	1.720	1.750	1.750	42,900
2026-03-31	1.710	1.720	1.710	1.720	1.720	4,222
2026-03-30	1.710	1.710	1.710	1.710	1.710	200
2026-03-27	1.690	1.710	1.680	1.690	1.690	40,306
2026-03-26	1.690	1.710	1.690	1.710	1.710	70,400
2026-03-25	1.680	1.700	1.680	1.700	1.700	18,300
2026-03-24	1.700	1.700	1.690	1.690	1.690	20,500
2026-03-23	1.680	1.690	1.670	1.690	1.690	18,800
2026-03-20	1.680	1.710	1.680	1.690	1.690	52,708
2026-03-19	1.690	1.690	1.660	1.690	1.690	73,211
2026-03-18	1.700	1.720	1.680	1.700	1.700	80,100
2026-03-17	1.710	1.730	1.710	1.710	1.710	53,501
2026-03-16	1.740	1.740	1.710	1.730	1.730	13,400
2026-03-13	1.690	1.750	1.690	1.740	1.740	31,020
2026-03-12	1.720	1.730	1.690	1.730	1.730	186,800
2026-03-11	1.720	1.730	1.710	1.730	1.730	21,400
2026-03-10	1.720	1.740	1.710	1.730	1.730	85,900
2026-03-09	1.680	1.720	1.680	1.720	1.720	224,400
2026-03-06	1.760	1.760	1.660	1.740	1.740	67,600
2026-03-05	1.780	1.780	1.740	1.760	1.760	25,900
2026-03-04	1.820	1.820	1.700	1.730	1.730	157,910
2026-03-02	1.890	1.890	1.820	1.830	1.830	270,010
2026-02-27	2.120	2.160	2.100	2.100	1.950	636,209
2026-02-26	2.080	2.140	2.080	2.140	1.987	179,301
2026-02-25	2.080	2.080	2.060	2.080	1.931	120,400
2026-02-24	2.080	2.180	2.020	2.060	1.913	374,505
2026-02-23	2.040	2.080	2.040	2.060	1.913	210,926
2026-02-20	2.020	2.060	2.000	2.040	1.894	417,013
2026-02-19	2.100	2.100	1.980	2.020	1.876	890,404
2026-02-18	1.800	1.800	1.790	1.800	1.671	71,200
2026-02-17	1.800	1.800	1.790	1.800	1.671	62,200
2026-02-16	1.790	1.810	1.780	1.800	1.671	137,913
2026-02-13	1.750	1.790	1.750	1.790	1.662	33,111
2026-02-12	1.710	1.790	1.710	1.790	1.662	101,202
2026-02-11	1.760	1.770	1.710	1.740	1.616	70,104
2026-02-10	1.740	1.780	1.740	1.770	1.644	65,800
2026-02-09	1.710	1.760	1.710	1.740	1.616	76,810
2026-02-06	1.700	1.720	1.700	1.710	1.588	3,700
2026-02-05	1.700	1.700	1.680	1.690	1.569	12,900
2026-02-04	1.700	1.700	1.680	1.690	1.569	7,200
2026-02-03	1.680	1.700	1.670	1.700	1.579	16,900
2026-02-02	1.710	1.710	1.670	1.680	1.560	11,700
2026-01-30	1.690	1.700	1.690	1.700	1.579	1,500
2026-01-29	1.700	1.710	1.700	1.700	1.579	21,102
2026-01-28	1.710	1.710	1.710	1.710	1.588	500
2026-01-27	1.710	1.710	1.700	1.700	1.579	3,110
2026-01-26	1.720	1.720	1.700	1.700	1.579	300
2026-01-23	1.700	1.700	1.670	1.700	1.579	60,300
2026-01-22	1.710	1.720	1.700	1.700	1.579	42,900
2026-01-21	1.710	1.710	1.680	1.690	1.569	48,500

← NewerPage 3 of 18 · 1,051 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.