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
2024-04-24	7.650	7.900	7.650	7.900	6.727	406,572
2024-04-23	7.650	7.800	7.600	7.700	6.556	412,400
2024-04-22	7.500	7.650	7.400	7.650	6.514	325,507
2024-04-19	7.450	7.550	7.400	7.500	6.386	813,771
2024-04-18	7.550	7.700	7.450	7.650	6.514	1,261,004
2024-04-17	7.700	7.750	7.500	7.600	6.471	447,902
2024-04-11	7.750	7.850	7.750	7.800	6.642	327,016
2024-04-10	7.750	7.800	7.700	7.800	6.642	401,191
2024-04-09	7.600	7.700	7.550	7.700	6.556	844,254
2024-04-05	7.550	7.650	7.500	7.600	6.471	532,900
2024-04-04	7.500	7.550	7.300	7.550	6.429	1,209,045
2024-04-03	7.600	7.750	7.250	7.600	6.471	1,301,814
2024-04-02	7.600	7.650	7.550	7.550	6.429	756,633
2024-04-01	7.200	7.600	7.150	7.500	6.386	3,772,428
2024-03-29	6.800	7.200	6.750	7.150	6.088	2,622,409
2024-03-28	6.700	6.850	6.700	6.750	5.748	719,830
2024-03-27	6.750	6.800	6.650	6.700	5.705	380,400
2024-03-26	6.650	6.700	6.600	6.700	5.705	321,305
2024-03-25	6.650	6.650	6.500	6.600	5.620	328,091
2024-03-22	6.500	6.650	6.500	6.550	5.577	315,703
2024-03-21	6.300	6.550	6.250	6.450	5.492	630,896
2024-03-20	6.300	6.300	6.200	6.300	5.364	110,294
2024-03-19	6.250	6.400	6.250	6.300	5.364	159,008
2024-03-18	6.400	6.450	6.400	6.450	5.347	216,820
2024-03-15	6.300	6.400	6.300	6.350	5.264	239,025
2024-03-14	6.450	6.450	6.300	6.300	5.223	396,709
2024-03-13	6.450	6.550	6.350	6.350	5.264	191,800
2024-03-12	6.600	6.600	6.400	6.400	5.306	409,140
2024-03-11	6.600	6.600	6.500	6.600	5.472	94,185
2024-03-08	6.600	6.600	6.450	6.500	5.389	330,780
2024-03-07	6.600	6.600	6.500	6.600	5.472	135,217
2024-03-06	6.500	6.600	6.450	6.500	5.389	117,521
2024-03-05	6.450	6.500	6.350	6.450	5.347	140,026
2024-03-04	6.550	6.600	6.500	6.500	5.389	289,600
2024-03-01	6.750	6.750	6.600	6.650	5.513	329,963
2024-02-29	6.750	6.800	6.600	6.700	5.555	578,236
2024-02-28	6.800	6.800	6.650	6.700	5.555	300,678
2024-02-27	6.800	6.850	6.700	6.800	5.638	354,628
2024-02-23	6.900	7.000	6.800	6.800	5.638	1,096,200
2024-02-22	6.800	6.850	6.700	6.800	5.638	245,106
2024-02-21	6.800	6.800	6.650	6.750	5.596	205,420
2024-02-20	6.850	6.850	6.650	6.750	5.596	234,900
2024-02-19	6.850	6.850	6.750	6.850	5.679	112,390
2024-02-16	6.750	6.850	6.750	6.850	5.679	123,300
2024-02-15	6.850	6.850	6.800	6.850	5.679	58,701
2024-02-14	6.850	6.850	6.750	6.750	5.596	57,173
2024-02-13	6.750	6.850	6.700	6.750	5.596	132,801
2024-02-12	6.800	6.850	6.750	6.750	5.596	97,540
2024-02-09	6.950	6.950	6.850	6.850	5.679	140,600
2024-02-08	6.850	6.950	6.850	6.950	5.762	61,310
2024-02-07	6.950	7.000	6.850	6.950	5.762	55,297
2024-02-06	6.900	6.900	6.850	6.900	5.720	145,660
2024-02-05	6.950	6.950	6.800	6.850	5.679	23,502
2024-02-02	6.900	6.900	6.800	6.900	5.720	51,302
2024-02-01	6.900	6.950	6.800	6.850	5.679	10,804
2024-01-31	6.950	6.950	6.800	6.800	5.638	68,027
2024-01-30	6.950	6.950	6.850	6.900	5.720	72,508
2024-01-29	6.950	6.950	6.850	6.950	5.762	126,140
2024-01-26	6.900	6.950	6.800	6.850	5.679	160,805
2024-01-25	6.750	6.950	6.750	6.800	5.638	37,562

← NewerPage 11 of 21 · 1,211 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.