Teka Construction PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1.740 | 1.760 | 1.720 | 1.750 | 1.625 | 81,700 |
| 2025-07-22 | 1.710 | 1.770 | 1.710 | 1.740 | 1.616 | 6,500 |
| 2025-07-21 | 1.720 | 1.750 | 1.720 | 1.730 | 1.606 | 6,312 |
| 2025-07-18 | 1.730 | 1.730 | 1.710 | 1.730 | 1.606 | 2,000 |
| 2025-07-17 | 1.720 | 1.770 | 1.710 | 1.720 | 1.597 | 6,300 |
| 2025-07-16 | 1.720 | 1.730 | 1.650 | 1.720 | 1.597 | 72,410 |
| 2025-07-15 | 1.710 | 1.730 | 1.710 | 1.730 | 1.606 | 31,600 |
| 2025-07-14 | 1.700 | 1.730 | 1.690 | 1.720 | 1.597 | 28,300 |
| 2025-07-11 | 1.700 | 1.720 | 1.700 | 1.720 | 1.597 | 600 |
| 2025-07-09 | 1.720 | 1.720 | 1.690 | 1.720 | 1.597 | 6,000 |
| 2025-07-08 | 1.700 | 1.700 | 1.680 | 1.700 | 1.579 | 14,100 |
| 2025-07-07 | 1.730 | 1.730 | 1.700 | 1.710 | 1.588 | 8,000 |
| 2025-07-04 | 1.720 | 1.730 | 1.700 | 1.710 | 1.588 | 13,815 |
| 2025-07-03 | 1.720 | 1.750 | 1.710 | 1.740 | 1.616 | 68,700 |
| 2025-07-02 | 1.660 | 1.700 | 1.660 | 1.700 | 1.579 | 4,000 |
| 2025-07-01 | 1.700 | 1.700 | 1.700 | 1.700 | 1.579 | 51,300 |
| 2025-06-30 | 1.670 | 1.710 | 1.670 | 1.700 | 1.579 | 316,900 |
| 2025-06-27 | 1.650 | 1.660 | 1.650 | 1.660 | 1.541 | 8,900 |
| 2025-06-26 | 1.640 | 1.690 | 1.640 | 1.660 | 1.541 | 181,002 |
| 2025-06-25 | 1.650 | 1.660 | 1.640 | 1.640 | 1.523 | 91,005 |
| 2025-06-24 | 1.650 | 1.680 | 1.650 | 1.670 | 1.551 | 94,600 |
| 2025-06-23 | 1.660 | 1.680 | 1.650 | 1.650 | 1.532 | 26,100 |
| 2025-06-20 | 1.620 | 1.680 | 1.620 | 1.660 | 1.541 | 12,901 |
| 2025-06-19 | 1.640 | 1.680 | 1.620 | 1.620 | 1.504 | 27,000 |
| 2025-06-18 | 1.710 | 1.720 | 1.640 | 1.640 | 1.523 | 117,600 |
| 2025-06-17 | 1.730 | 1.740 | 1.700 | 1.730 | 1.606 | 2,905 |
| 2025-06-16 | 1.720 | 1.740 | 1.670 | 1.740 | 1.616 | 387,600 |
| 2025-06-13 | 1.750 | 1.760 | 1.720 | 1.720 | 1.597 | 32,700 |
| 2025-06-12 | 1.750 | 1.770 | 1.730 | 1.730 | 1.606 | 25,400 |
| 2025-06-11 | 1.740 | 1.760 | 1.730 | 1.750 | 1.625 | 56,000 |
| 2025-06-10 | 1.740 | 1.740 | 1.740 | 1.740 | 1.616 | 4,007 |
| 2025-06-09 | 1.750 | 1.770 | 1.720 | 1.750 | 1.625 | 24,800 |
| 2025-06-06 | 1.730 | 1.770 | 1.730 | 1.750 | 1.625 | 98,710 |
| 2025-06-05 | 1.720 | 1.730 | 1.710 | 1.730 | 1.606 | 141,607 |
| 2025-06-04 | 1.690 | 1.710 | 1.690 | 1.710 | 1.588 | 95,548 |
| 2025-05-30 | 1.690 | 1.700 | 1.680 | 1.690 | 1.569 | 138,300 |
| 2025-05-29 | 1.700 | 1.700 | 1.680 | 1.680 | 1.560 | 47,719 |
| 2025-05-28 | 1.690 | 1.700 | 1.690 | 1.700 | 1.579 | 153,933 |
| 2025-05-27 | 1.690 | 1.700 | 1.650 | 1.690 | 1.569 | 75,110 |
| 2025-05-26 | 1.700 | 1.710 | 1.690 | 1.690 | 1.569 | 93,100 |
| 2025-05-23 | 1.680 | 1.690 | 1.670 | 1.680 | 1.560 | 13,700 |
| 2025-05-22 | 1.670 | 1.680 | 1.650 | 1.660 | 1.541 | 15,824 |
| 2025-05-21 | 1.670 | 1.680 | 1.670 | 1.680 | 1.560 | 28,204 |
| 2025-05-20 | 1.660 | 1.680 | 1.650 | 1.660 | 1.541 | 48,605 |
| 2025-05-19 | 1.670 | 1.670 | 1.660 | 1.670 | 1.551 | 8,109 |
| 2025-05-16 | 1.700 | 1.700 | 1.660 | 1.670 | 1.551 | 23,000 |
| 2025-05-15 | 1.690 | 1.690 | 1.680 | 1.680 | 1.560 | 42,426 |
| 2025-05-14 | 1.660 | 1.720 | 1.660 | 1.690 | 1.569 | 143,000 |
| 2025-05-13 | 1.700 | 1.710 | 1.650 | 1.680 | 1.560 | 242,700 |
| 2025-05-09 | 1.720 | 1.730 | 1.690 | 1.710 | 1.588 | 269,029 |
| 2025-05-08 | 1.740 | 1.750 | 1.700 | 1.720 | 1.597 | 353,813 |
| 2025-05-07 | 1.760 | 1.760 | 1.700 | 1.740 | 1.616 | 397,174 |
| 2025-05-06 | 1.760 | 1.780 | 1.760 | 1.760 | 1.634 | 55,230 |
| 2025-05-02 | 1.770 | 1.780 | 1.760 | 1.770 | 1.644 | 94,911 |
| 2025-04-30 | 1.800 | 1.800 | 1.710 | 1.770 | 1.644 | 373,890 |
| 2025-04-29 | 1.810 | 1.840 | 1.760 | 1.780 | 1.653 | 176,600 |
| 2025-04-28 | 1.850 | 1.860 | 1.800 | 1.830 | 1.699 | 163,305 |
| 2025-04-25 | 1.850 | 1.860 | 1.830 | 1.850 | 1.718 | 156,467 |
| 2025-04-24 | 1.930 | 1.940 | 1.850 | 1.860 | 1.727 | 349,940 |
| 2025-04-23 | 1.920 | 1.940 | 1.920 | 1.940 | 1.801 | 104,900 |
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.