Teka Construction PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	1.910	1.940	1.910	1.940	1.801	6,001
2025-04-21	1.940	1.940	1.910	1.910	1.774	49,500
2025-04-18	1.900	1.960	1.880	1.960	1.820	281,500
2025-04-17	1.900	1.930	1.890	1.900	1.764	98,300
2025-04-16	1.900	1.920	1.900	1.920	1.783	18,000
2025-04-11	1.920	1.940	1.890	1.900	1.764	21,600
2025-04-10	1.880	1.940	1.880	1.920	1.783	26,400
2025-04-09	1.850	1.920	1.850	1.910	1.774	5,200
2025-04-08	1.940	1.940	1.720	1.920	1.783	20,600
2025-04-04	1.940	1.940	1.910	1.940	1.801	143,700
2025-04-03	1.950	1.960	1.890	1.950	1.811	46,139
2025-04-02	1.950	1.950	1.900	1.940	1.801	61,433
2025-04-01	1.890	1.950	1.890	1.940	1.801	45,707
2025-03-31	1.950	1.980	1.710	1.940	1.801	59,500
2025-03-28	1.950	1.950	1.950	1.950	1.811	600
2025-03-27	1.950	1.970	1.940	1.950	1.811	36,826
2025-03-26	1.980	1.980	1.940	1.940	1.801	8,305
2025-03-25	1.960	1.990	1.940	1.970	1.829	19,220
2025-03-24	1.970	1.990	1.950	1.960	1.820	46,510
2025-03-21	1.990	2.000	1.970	1.990	1.848	1,800
2025-03-20	2.000	2.000	1.970	1.980	1.839	18,539
2025-03-19	1.950	2.000	1.950	1.990	1.848	69,310
2025-03-18	1.950	1.960	1.930	1.950	1.811	52,366
2025-03-17	1.980	1.980	1.950	1.960	1.820	10,324
2025-03-14	1.950	1.960	1.950	1.960	1.820	22,900
2025-03-13	1.960	1.960	1.950	1.950	1.811	35,302
2025-03-12	1.990	2.000	1.940	2.000	1.857	39,006
2025-03-11	1.940	1.990	1.930	1.990	1.848	87,400
2025-03-10	1.980	2.000	1.930	1.970	1.829	26,367
2025-03-07	1.970	1.980	1.940	1.950	1.811	76,702
2025-03-06	2.020	2.020	1.910	1.950	1.811	175,511
2025-03-05	1.960	2.000	1.960	2.000	1.857	184,234
2025-03-04	1.960	2.040	1.910	2.000	1.857	356,186
2025-03-03	2.240	2.240	2.120	2.160	1.862	1,297,707
2025-02-28	2.220	2.240	2.180	2.240	1.931	57,600
2025-02-27	2.200	2.220	2.200	2.220	1.914	23,310
2025-02-26	2.220	2.220	2.180	2.200	1.896	46,100
2025-02-25	2.260	2.260	2.200	2.220	1.914	76,825
2025-02-24	2.260	2.260	2.200	2.220	1.914	126,232
2025-02-21	2.260	2.280	2.200	2.240	1.931	379,922
2025-02-20	2.220	2.260	2.160	2.260	1.948	330,126
2025-02-19	2.180	2.260	2.160	2.240	1.931	51,341
2025-02-18	2.220	2.220	2.180	2.220	1.914	9,001
2025-02-17	2.180	2.220	2.180	2.220	1.914	9,101
2025-02-14	2.180	2.180	2.140	2.180	1.879	2,129
2025-02-13	2.160	2.180	2.140	2.160	1.862	18,800
2025-02-11	2.140	2.180	2.080	2.160	1.862	113,200
2025-02-10	2.120	2.220	2.120	2.200	1.896	38,100
2025-02-07	2.180	2.220	2.000	2.220	1.914	120,100
2025-02-06	2.160	2.200	2.160	2.180	1.879	54,800
2025-02-05	2.200	2.200	2.160	2.180	1.879	67,600
2025-02-04	2.220	2.220	2.200	2.200	1.896	5,801
2025-02-03	2.160	2.240	2.160	2.240	1.931	104,000
2025-01-31	2.160	2.220	2.140	2.180	1.879	133,900
2025-01-30	2.220	2.240	2.200	2.220	1.914	54,200
2025-01-29	2.200	2.220	2.200	2.220	1.914	17,900
2025-01-28	2.200	2.280	2.200	2.220	1.914	61,336
2025-01-27	2.240	2.240	2.200	2.200	1.896	9,700
2025-01-24	2.180	2.240	2.160	2.240	1.931	1,701
2025-01-23	2.200	2.200	2.180	2.180	1.879	80,315

← NewerPage 7 of 18 · 1,052 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.