T.K.S. Technologies Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	7.100	7.100	6.900	6.900	5.875	57,525
2024-07-24	6.850	7.100	6.750	7.000	5.960	231,921
2024-07-23	7.100	7.200	6.800	6.900	5.875	454,671
2024-07-19	7.250	7.300	7.100	7.100	6.046	242,804
2024-07-18	7.450	7.450	7.050	7.200	6.131	845,849
2024-07-16	8.050	8.100	7.700	8.000	6.812	846,724
2024-07-15	8.250	8.250	7.850	7.950	6.769	489,415
2024-07-12	8.350	8.350	8.150	8.250	7.025	360,320
2024-07-11	8.400	8.450	8.200	8.300	7.067	163,720
2024-07-10	8.400	8.450	8.250	8.400	7.152	382,580
2024-07-09	8.400	8.600	8.400	8.400	7.152	373,720
2024-07-08	8.150	8.400	8.150	8.400	7.152	747,007
2024-07-05	8.050	8.150	8.000	8.100	6.897	177,910
2024-07-04	8.150	8.250	8.000	8.000	6.812	313,658
2024-07-03	8.000	8.200	7.950	8.100	6.897	402,282
2024-07-02	8.200	8.200	7.950	7.950	6.769	677,746
2024-07-01	8.000	8.300	8.000	8.100	6.897	426,281
2024-06-28	8.250	8.400	8.000	8.050	6.854	1,478,811
2024-06-27	7.750	8.200	7.650	8.200	6.982	2,264,324
2024-06-26	7.550	7.750	7.550	7.650	6.514	257,002
2024-06-25	7.550	7.650	7.500	7.550	6.429	357,601
2024-06-24	7.500	7.600	7.450	7.500	6.386	415,564
2024-06-21	7.600	7.650	7.450	7.650	6.514	251,963
2024-06-20	7.600	7.750	7.500	7.500	6.386	260,527
2024-06-19	7.950	7.950	7.350	7.600	6.471	689,264
2024-06-18	7.800	8.000	7.700	8.000	6.812	518,185
2024-06-17	7.800	7.800	7.550	7.700	6.556	285,859
2024-06-14	7.900	7.900	7.750	7.800	6.642	141,133
2024-06-13	7.800	7.950	7.800	7.900	6.727	192,348
2024-06-12	8.000	8.000	7.800	7.900	6.727	131,450
2024-06-11	7.850	8.000	7.850	8.000	6.812	557,931
2024-06-10	8.000	8.050	7.850	7.950	6.769	341,225
2024-06-07	8.050	8.050	7.950	8.050	6.854	428,245
2024-06-06	8.100	8.150	7.900	8.000	6.812	1,221,114
2024-06-05	8.100	8.250	8.100	8.100	6.897	497,090
2024-06-04	8.250	8.250	8.100	8.100	6.897	366,989
2024-05-31	8.350	8.350	8.150	8.150	6.940	314,317
2024-05-30	8.300	8.350	8.150	8.250	7.025	281,675
2024-05-29	8.300	8.450	8.200	8.300	7.067	282,258
2024-05-28	8.250	8.600	8.200	8.250	7.025	499,970
2024-05-27	8.400	8.550	8.150	8.400	7.152	1,228,936
2024-05-24	8.700	8.800	8.350	8.600	7.323	1,607,210
2024-05-23	8.900	8.900	8.700	8.800	7.493	267,321
2024-05-21	8.950	9.000	8.800	8.850	7.536	353,304
2024-05-20	8.900	9.000	8.850	8.950	7.621	412,604
2024-05-17	8.850	8.950	8.800	8.850	7.536	580,814
2024-05-16	8.750	8.950	8.750	8.850	7.536	715,969
2024-05-15	8.500	8.900	8.500	8.750	7.451	1,361,226
2024-05-14	8.400	8.500	8.400	8.500	7.238	278,704
2024-05-13	8.350	8.500	8.350	8.450	7.195	179,338
2024-05-10	8.350	8.500	8.350	8.500	7.238	713,038
2024-05-09	8.500	8.550	8.300	8.500	7.238	669,510
2024-05-08	8.550	8.550	8.500	8.500	7.238	174,701
2024-05-07	8.350	8.550	8.250	8.550	7.280	499,313
2024-05-03	8.350	8.400	8.250	8.400	7.152	505,027
2024-05-02	8.100	8.350	8.050	8.300	7.067	988,907
2024-04-30	8.050	8.100	7.950	8.100	6.897	431,499
2024-04-29	8.050	8.100	7.950	8.050	6.854	243,203
2024-04-26	8.100	8.150	7.950	8.050	6.854	589,403
2024-04-25	7.950	8.150	7.900	8.100	6.897	1,069,484

← NewerPage 10 of 21 · 1,214 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.