Teka Construction PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1.660 | 1.730 | 1.640 | 1.680 | 1.560 | 78,621 |
| 2026-01-19 | 1.660 | 1.680 | 1.650 | 1.680 | 1.560 | 6,911 |
| 2026-01-16 | 1.670 | 1.680 | 1.660 | 1.680 | 1.560 | 13,700 |
| 2026-01-15 | 1.670 | 1.680 | 1.670 | 1.680 | 1.560 | 5,700 |
| 2026-01-14 | 1.680 | 1.690 | 1.680 | 1.680 | 1.560 | 16,900 |
| 2026-01-13 | 1.660 | 1.690 | 1.660 | 1.690 | 1.569 | 4,810 |
| 2026-01-12 | 1.670 | 1.720 | 1.660 | 1.660 | 1.541 | 41,845 |
| 2026-01-09 | 1.720 | 1.720 | 1.710 | 1.710 | 1.588 | 2,500 |
| 2026-01-08 | 1.730 | 1.730 | 1.700 | 1.710 | 1.588 | 11,900 |
| 2026-01-07 | 1.710 | 1.720 | 1.710 | 1.710 | 1.588 | 1,200 |
| 2026-01-06 | 1.700 | 1.740 | 1.690 | 1.700 | 1.579 | 168,900 |
| 2026-01-05 | 1.690 | 1.730 | 1.690 | 1.700 | 1.579 | 19,705 |
| 2025-12-30 | 1.680 | 1.740 | 1.680 | 1.700 | 1.579 | 17,700 |
| 2025-12-29 | 1.720 | 1.720 | 1.700 | 1.700 | 1.579 | 5,201 |
| 2025-12-26 | 1.710 | 1.710 | 1.700 | 1.710 | 1.588 | 11,600 |
| 2025-12-25 | 1.730 | 1.730 | 1.710 | 1.720 | 1.597 | 101,147 |
| 2025-12-24 | 1.740 | 1.740 | 1.700 | 1.740 | 1.616 | 12,700 |
| 2025-12-23 | 1.750 | 1.750 | 1.710 | 1.740 | 1.616 | 1,200 |
| 2025-12-22 | 1.730 | 1.740 | 1.710 | 1.730 | 1.606 | 3,200 |
| 2025-12-19 | 1.720 | 1.740 | 1.720 | 1.720 | 1.597 | 1,110 |
| 2025-12-18 | 1.750 | 1.750 | 1.710 | 1.710 | 1.588 | 7,400 |
| 2025-12-17 | 1.740 | 1.740 | 1.710 | 1.740 | 1.616 | 4,400 |
| 2025-12-16 | 1.740 | 1.740 | 1.700 | 1.740 | 1.616 | 131,301 |
| 2025-12-15 | 1.730 | 1.740 | 1.730 | 1.740 | 1.616 | 4,500 |
| 2025-12-12 | 1.670 | 1.740 | 1.670 | 1.730 | 1.606 | 16,300 |
| 2025-12-11 | 1.730 | 1.740 | 1.730 | 1.730 | 1.606 | 7,200 |
| 2025-12-09 | 1.740 | 1.740 | 1.730 | 1.740 | 1.616 | 3,902 |
| 2025-12-08 | 1.730 | 1.730 | 1.730 | 1.730 | 1.606 | 400 |
| 2025-12-04 | 1.750 | 1.750 | 1.700 | 1.700 | 1.579 | 3,500 |
| 2025-12-03 | 1.730 | 1.730 | 1.720 | 1.720 | 1.597 | 400 |
| 2025-12-02 | 1.690 | 1.740 | 1.690 | 1.720 | 1.597 | 6,701 |
| 2025-12-01 | 1.700 | 1.760 | 1.690 | 1.700 | 1.579 | 14,100 |
| 2025-11-28 | 1.720 | 1.720 | 1.680 | 1.720 | 1.597 | 12,401 |
| 2025-11-27 | 1.710 | 1.720 | 1.710 | 1.720 | 1.597 | 6,000 |
| 2025-11-26 | 1.730 | 1.730 | 1.710 | 1.720 | 1.597 | 4,300 |
| 2025-11-25 | 1.730 | 1.730 | 1.720 | 1.730 | 1.606 | 6,901 |
| 2025-11-24 | 1.720 | 1.750 | 1.720 | 1.750 | 1.625 | 200 |
| 2025-11-21 | 1.730 | 1.730 | 1.710 | 1.710 | 1.588 | 8,200 |
| 2025-11-20 | 1.740 | 1.740 | 1.720 | 1.720 | 1.597 | 22,900 |
| 2025-11-19 | 1.760 | 1.760 | 1.740 | 1.740 | 1.616 | 40,300 |
| 2025-11-18 | 1.760 | 1.760 | 1.720 | 1.760 | 1.634 | 7,101 |
| 2025-11-17 | 1.720 | 1.760 | 1.720 | 1.760 | 1.634 | 47,601 |
| 2025-11-14 | 1.710 | 1.780 | 1.710 | 1.720 | 1.597 | 64,000 |
| 2025-11-13 | 1.720 | 1.760 | 1.720 | 1.730 | 1.606 | 98,200 |
| 2025-11-12 | 1.720 | 1.730 | 1.690 | 1.700 | 1.579 | 136,202 |
| 2025-11-11 | 1.680 | 1.700 | 1.680 | 1.680 | 1.560 | 8,605 |
| 2025-11-10 | 1.650 | 1.680 | 1.650 | 1.680 | 1.560 | 45,915 |
| 2025-11-07 | 1.670 | 1.670 | 1.620 | 1.660 | 1.541 | 24,600 |
| 2025-11-06 | 1.660 | 1.670 | 1.650 | 1.660 | 1.541 | 2,000 |
| 2025-11-05 | 1.660 | 1.660 | 1.650 | 1.650 | 1.532 | 1,400 |
| 2025-11-04 | 1.660 | 1.660 | 1.650 | 1.660 | 1.541 | 2,300 |
| 2025-11-03 | 1.640 | 1.660 | 1.630 | 1.660 | 1.541 | 2,200 |
| 2025-10-31 | 1.670 | 1.670 | 1.630 | 1.640 | 1.523 | 58,600 |
| 2025-10-30 | 1.630 | 1.660 | 1.620 | 1.630 | 1.514 | 17,200 |
| 2025-10-29 | 1.650 | 1.670 | 1.640 | 1.670 | 1.551 | 27,600 |
| 2025-10-28 | 1.640 | 1.640 | 1.630 | 1.640 | 1.523 | 10,700 |
| 2025-10-27 | 1.650 | 1.650 | 1.620 | 1.640 | 1.523 | 12,855 |
| 2025-10-24 | 1.630 | 1.640 | 1.630 | 1.630 | 1.514 | 106,896 |
| 2025-10-22 | 1.710 | 1.710 | 1.620 | 1.630 | 1.514 | 526,710 |
| 2025-10-21 | 1.730 | 1.730 | 1.720 | 1.730 | 1.606 | 2,900 |
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.