Teka Construction PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	2.280	2.280	2.200	2.200	1.896	77,600
2025-01-21	2.200	2.240	2.200	2.240	1.931	2,900
2025-01-20	2.160	2.220	2.160	2.220	1.914	4,800
2025-01-17	2.200	2.240	2.200	2.220	1.914	2,210
2025-01-16	2.160	2.240	2.160	2.220	1.914	4,410
2025-01-15	2.180	2.200	2.160	2.200	1.896	16,200
2025-01-14	2.240	2.280	2.160	2.160	1.862	120,201
2025-01-13	2.220	2.280	2.220	2.280	1.965	45,400
2025-01-10	2.260	2.260	2.240	2.260	1.948	83,300
2025-01-09	2.340	2.340	2.260	2.260	1.948	100,405
2025-01-08	2.280	2.380	2.260	2.360	2.034	123,310
2025-01-07	2.300	2.300	2.260	2.280	1.965	25,800
2025-01-06	2.260	2.320	2.240	2.320	2.000	26,300
2025-01-03	2.260	2.320	2.240	2.300	1.983	98,809
2025-01-02	2.400	2.400	2.220	2.240	1.931	193,811
2024-12-30	2.220	2.500	2.200	2.500	2.155	152,400
2024-12-27	2.200	2.240	2.180	2.200	1.896	30,300
2024-12-26	2.180	2.200	2.180	2.180	1.879	8,500
2024-12-25	2.180	2.200	2.160	2.180	1.879	70,000
2024-12-24	2.160	2.200	2.160	2.200	1.896	118,500
2024-12-23	2.200	2.200	2.180	2.200	1.896	12,801
2024-12-20	2.220	2.220	2.120	2.200	1.896	125,910
2024-12-19	2.180	2.200	2.180	2.180	1.879	20,600
2024-12-18	2.180	2.240	2.180	2.200	1.896	53,401
2024-12-17	2.260	2.260	2.180	2.240	1.931	51,500
2024-12-16	2.240	2.240	2.180	2.220	1.914	14,302
2024-12-13	2.240	2.240	2.160	2.200	1.896	99,100
2024-12-11	2.240	2.240	2.220	2.220	1.914	14,500
2024-12-09	2.240	2.260	2.240	2.260	1.948	1,500
2024-12-06	2.260	2.260	2.200	2.260	1.948	28,500
2024-12-04	2.200	2.240	2.200	2.240	1.931	3,524
2024-12-03	2.240	2.260	2.200	2.240	1.931	6,201
2024-11-29	2.240	2.240	2.240	2.240	1.931	5,000
2024-11-28	2.160	2.240	2.140	2.240	1.931	113,213
2024-11-27	2.160	2.240	2.140	2.140	1.845	257,400
2024-11-26	2.140	2.200	2.140	2.180	1.879	53,300
2024-11-25	2.220	2.220	2.060	2.120	1.827	251,226
2024-11-22	2.200	2.240	2.200	2.240	1.931	3,700
2024-11-21	2.220	2.240	2.200	2.200	1.896	8,700
2024-11-20	2.200	2.240	2.200	2.240	1.931	16,500
2024-11-19	2.200	2.220	2.180	2.220	1.914	20,300
2024-11-18	2.220	2.220	2.120	2.200	1.896	170,600
2024-11-15	2.200	2.240	2.080	2.220	1.914	231,000
2024-11-14	2.200	2.280	2.200	2.260	1.948	65,600
2024-11-13	2.280	2.280	2.220	2.220	1.914	29,300
2024-11-12	2.260	2.320	2.200	2.260	1.948	39,101
2024-11-11	2.320	2.340	2.300	2.320	2.000	12,800
2024-11-08	2.320	2.340	2.260	2.300	1.983	50,606
2024-11-07	2.420	2.420	2.160	2.260	1.948	592,801
2024-11-06	2.460	2.460	2.440	2.440	2.103	93,200
2024-11-05	2.460	2.460	2.420	2.460	2.120	42,100
2024-11-04	2.460	2.460	2.420	2.460	2.120	59,200
2024-11-01	2.420	2.440	2.400	2.440	2.103	25,700
2024-10-31	2.400	2.420	2.400	2.420	2.086	98,200
2024-10-30	2.400	2.420	2.400	2.420	2.086	13,500
2024-10-29	2.400	2.420	2.380	2.400	2.069	43,299
2024-10-28	2.380	2.400	2.380	2.400	2.069	47,200
2024-10-25	2.420	2.420	2.380	2.420	2.086	131,905
2024-10-24	2.420	2.460	2.420	2.420	2.086	325,601
2024-10-22	2.420	2.420	2.380	2.400	2.069	138,015

← NewerPage 8 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.