T.K.S. Technologies Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 8.000 | 8.050 | 7.950 | 7.950 | 7.950 | 103,006 |
| 2026-10-14 | 8.050 | 8.100 | 7.950 | 8.050 | 8.050 | 176,460 |
| 2026-10-12 | 8.050 | 8.150 | 7.900 | 8.050 | 8.050 | 293,130 |
| 2026-10-09 | 8.000 | 8.000 | 7.900 | 8.000 | 8.000 | 25,800 |
| 2026-10-08 | 7.900 | 8.000 | 7.850 | 8.000 | 8.000 | 143,307 |
| 2026-10-07 | 7.900 | 7.950 | 7.800 | 7.900 | 7.900 | 38,336 |
| 2026-10-06 | 7.900 | 7.950 | 7.800 | 7.900 | 7.900 | 83,623 |
| 2026-10-05 | 7.800 | 7.950 | 7.800 | 7.850 | 7.850 | 67,000 |
| 2026-10-02 | 7.900 | 7.950 | 7.850 | 7.900 | 7.900 | 87,102 |
| 2026-10-01 | 8.000 | 8.000 | 7.850 | 7.950 | 7.950 | 154,539 |
| 2026-09-30 | 8.000 | 8.000 | 7.800 | 7.850 | 7.850 | 65,400 |
| 2026-09-29 | 7.850 | 7.950 | 7.850 | 7.950 | 7.950 | 89,700 |
| 2026-09-28 | 8.050 | 8.050 | 7.900 | 7.950 | 7.950 | 273,700 |
| 2026-09-25 | 8.100 | 8.100 | 7.950 | 8.000 | 8.000 | 193,120 |
| 2026-09-24 | 8.050 | 8.100 | 7.950 | 8.050 | 8.050 | 277,662 |
| 2026-09-23 | 8.100 | 8.100 | 7.950 | 8.050 | 8.050 | 177,701 |
| 2026-09-22 | 8.050 | 8.050 | 8.000 | 8.050 | 8.050 | 111,446 |
| 2026-09-21 | 8.050 | 8.150 | 8.000 | 8.050 | 8.050 | 175,105 |
| 2026-09-18 | 8.050 | 8.150 | 8.050 | 8.100 | 8.100 | 228,216 |
| 2026-09-17 | 7.850 | 8.100 | 7.850 | 8.100 | 8.100 | 253,738 |
| 2026-09-16 | 7.850 | 8.000 | 7.800 | 7.900 | 7.900 | 277,902 |
| 2026-09-15 | 7.900 | 7.950 | 7.800 | 7.850 | 7.850 | 166,991 |
| 2026-09-14 | 7.950 | 8.000 | 7.850 | 7.950 | 7.950 | 41,904 |
| 2026-09-11 | 7.900 | 8.000 | 7.850 | 7.950 | 7.950 | 290,198 |
| 2026-09-10 | 8.000 | 8.050 | 7.900 | 8.000 | 8.000 | 146,201 |
| 2026-09-09 | 7.950 | 8.000 | 7.950 | 8.000 | 8.000 | 81,902 |
| 2026-09-08 | 7.950 | 7.950 | 7.850 | 7.950 | 7.950 | 90,091 |
| 2026-09-07 | 7.900 | 8.000 | 7.850 | 7.950 | 7.950 | 192,762 |
| 2026-09-04 | 7.850 | 8.050 | 7.850 | 7.850 | 7.850 | 351,739 |
| 2026-09-03 | 7.900 | 7.950 | 7.850 | 7.850 | 7.850 | 174,742 |
| 2026-09-02 | 8.100 | 8.150 | 7.850 | 7.900 | 7.900 | 497,496 |
| 2026-09-01 | 7.900 | 8.200 | 7.850 | 8.100 | 8.100 | 653,693 |
| 2026-08-31 | 7.800 | 7.850 | 7.750 | 7.850 | 7.850 | 249,074 |
| 2026-08-28 | 7.850 | 7.850 | 7.700 | 7.800 | 7.800 | 89,384 |
| 2026-08-27 | 7.800 | 7.850 | 7.750 | 7.800 | 7.800 | 119,378 |
| 2026-08-26 | 7.750 | 7.850 | 7.700 | 7.800 | 7.800 | 351,840 |
| 2026-08-25 | 7.900 | 7.950 | 7.700 | 7.750 | 7.750 | 301,642 |
| 2026-08-24 | 7.950 | 8.000 | 7.850 | 7.900 | 7.900 | 94,731 |
| 2026-08-21 | 7.950 | 8.000 | 7.800 | 7.950 | 7.950 | 322,835 |
| 2026-08-20 | 7.900 | 8.000 | 7.850 | 7.950 | 7.950 | 499,351 |
| 2026-08-19 | 7.850 | 7.950 | 7.800 | 7.950 | 7.950 | 332,702 |
| 2026-08-18 | 8.100 | 8.100 | 7.950 | 8.000 | 7.880 | 483,503 |
| 2026-08-17 | 8.100 | 8.100 | 8.000 | 8.100 | 7.979 | 118,118 |
| 2026-08-14 | 8.200 | 8.200 | 7.900 | 8.000 | 7.880 | 864,673 |
| 2026-08-13 | 8.150 | 8.250 | 8.150 | 8.150 | 8.028 | 299,318 |
| 2026-08-11 | 8.150 | 8.200 | 8.100 | 8.150 | 8.028 | 148,366 |
| 2026-08-10 | 8.200 | 8.300 | 8.100 | 8.150 | 8.028 | 591,206 |
| 2026-08-07 | 8.200 | 8.450 | 7.950 | 8.150 | 8.028 | 2,053,475 |
| 2026-08-06 | 7.650 | 7.700 | 7.600 | 7.650 | 7.535 | 152,102 |
| 2026-08-05 | 7.650 | 7.700 | 7.550 | 7.650 | 7.535 | 273,951 |
| 2026-08-04 | 7.600 | 7.700 | 7.600 | 7.650 | 7.535 | 341,508 |
| 2026-08-03 | 7.350 | 7.700 | 7.350 | 7.600 | 7.486 | 602,577 |
| 2026-07-31 | 7.350 | 7.450 | 7.250 | 7.300 | 7.191 | 528,723 |
| 2026-07-30 | 7.200 | 7.250 | 7.150 | 7.250 | 7.141 | 258,443 |
| 2026-07-27 | 7.250 | 7.350 | 7.200 | 7.200 | 7.092 | 146,822 |
| 2026-07-24 | 7.350 | 7.350 | 7.250 | 7.350 | 7.240 | 203,312 |
| 2026-07-23 | 7.400 | 7.450 | 7.300 | 7.400 | 7.289 | 288,601 |
| 2026-07-22 | 7.400 | 7.450 | 7.300 | 7.400 | 7.289 | 257,070 |
| 2026-07-21 | 7.350 | 7.450 | 7.350 | 7.400 | 7.289 | 289,307 |
| 2026-07-20 | 7.450 | 7.450 | 7.350 | 7.350 | 7.240 | 313,970 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 0.1200 THB |
| 2026-04-27 | 0.3600 THB |
| 2025-08-26 | 0.1000 THB |
| 2025-04-30 | 0.3300 THB |
| 2024-08-27 | 0.1200 THB |
| 2024-03-19 | 0.1700 THB |
| 2023-08-24 | 0.0800 THB |
| 2023-03-13 | 0.3000 THB |
| 2022-08-22 | 0.1200 THB |
| 2022-03-14 | 0.3300 THB |
| 2021-08-25 | 0.1000 THB |
| 2021-03-15 | 0.2000 THB |
| 2020-08-27 | 0.0600 THB |
| 2020-03-19 | 0.4000 THB |
| 2019-08-21 | 0.2000 THB |
| 2019-03-14 | 0.4070 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.