Teka Construction PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	1.690	1.720	1.690	1.710	1.588	37,238
2025-10-17	1.730	1.740	1.710	1.730	1.606	4,900
2025-10-16	1.700	1.740	1.700	1.730	1.606	28,720
2025-10-15	1.720	1.740	1.720	1.740	1.616	18,500
2025-10-14	1.700	1.740	1.650	1.700	1.579	55,048
2025-10-10	1.730	1.730	1.700	1.710	1.588	82,500
2025-10-09	1.740	1.740	1.730	1.740	1.616	13,700
2025-10-08	1.740	1.750	1.720	1.740	1.616	57,700
2025-10-07	1.740	1.740	1.730	1.740	1.616	17,624
2025-10-06	1.740	1.780	1.700	1.730	1.606	21,318
2025-10-03	1.720	1.730	1.720	1.720	1.597	2,400
2025-10-02	1.730	1.740	1.710	1.720	1.597	51,700
2025-10-01	1.710	1.740	1.710	1.720	1.597	15,901
2025-09-30	1.730	1.740	1.670	1.670	1.551	42,300
2025-09-29	1.710	1.740	1.710	1.740	1.616	11,100
2025-09-26	1.730	1.740	1.720	1.720	1.597	7,410
2025-09-25	1.730	1.730	1.700	1.730	1.606	17,610
2025-09-24	1.720	1.730	1.710	1.730	1.606	7,300
2025-09-23	1.750	1.750	1.710	1.730	1.606	41,327
2025-09-22	1.770	1.770	1.750	1.760	1.634	24,300
2025-09-19	1.730	1.760	1.720	1.760	1.634	70,900
2025-09-18	1.740	1.750	1.730	1.730	1.606	25,501
2025-09-17	1.730	1.760	1.720	1.750	1.625	41,206
2025-09-16	1.720	1.740	1.720	1.730	1.606	67,001
2025-09-15	1.710	1.730	1.710	1.730	1.606	4,200
2025-09-12	1.700	1.720	1.700	1.710	1.588	23,723
2025-09-11	1.720	1.730	1.690	1.700	1.579	89,100
2025-09-10	1.700	1.730	1.690	1.720	1.597	96,600
2025-09-09	1.680	1.700	1.680	1.700	1.579	64,101
2025-09-08	1.720	1.730	1.670	1.670	1.551	82,727
2025-09-05	1.700	1.710	1.690	1.700	1.579	96,403
2025-09-04	1.700	1.710	1.700	1.700	1.579	54,100
2025-09-03	1.700	1.700	1.690	1.700	1.579	58,000
2025-09-02	1.710	1.710	1.700	1.700	1.579	22,401
2025-09-01	1.710	1.710	1.700	1.700	1.579	1,100
2025-08-29	1.700	1.710	1.700	1.700	1.579	21,500
2025-08-28	1.710	1.710	1.700	1.710	1.588	26,500
2025-08-27	1.720	1.720	1.700	1.700	1.579	68,300
2025-08-26	1.710	1.720	1.710	1.720	1.597	86,500
2025-08-25	1.730	1.730	1.700	1.710	1.588	67,400
2025-08-22	1.740	1.740	1.700	1.700	1.579	29,600
2025-08-21	1.730	1.730	1.710	1.710	1.588	17,301
2025-08-20	1.740	1.740	1.730	1.730	1.606	5,000
2025-08-19	1.760	1.770	1.700	1.740	1.616	114,420
2025-08-18	1.770	1.780	1.760	1.780	1.653	800
2025-08-15	1.770	1.770	1.750	1.750	1.625	1,713
2025-08-14	1.790	1.800	1.750	1.750	1.625	206,700
2025-08-13	1.780	1.780	1.760	1.770	1.644	40,607
2025-08-08	1.790	1.800	1.770	1.770	1.644	73,700
2025-08-07	1.770	1.810	1.770	1.790	1.662	45,007
2025-08-06	1.790	1.820	1.760	1.760	1.634	199,500
2025-08-05	1.750	1.810	1.750	1.790	1.662	206,600
2025-08-04	1.750	1.750	1.740	1.750	1.625	9,319
2025-08-01	1.780	1.810	1.730	1.770	1.644	142,741
2025-07-31	1.740	1.740	1.740	1.740	1.616	6,107
2025-07-30	1.710	1.740	1.710	1.740	1.616	1,125
2025-07-29	1.720	1.720	1.700	1.710	1.588	29,143
2025-07-25	1.750	1.750	1.720	1.740	1.616	35,401
2025-07-24	1.730	1.750	1.730	1.740	1.616	15,000
2025-07-23	1.740	1.760	1.720	1.750	1.625	81,700

← NewerPage 5 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.