Teka Construction PCL historical data

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

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

← NewerPage 4 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.