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
2024-01-24	6.700	6.900	6.700	6.900	5.720	96,647
2024-01-23	6.800	6.900	6.700	6.750	5.596	71,306
2024-01-22	6.850	6.950	6.750	6.750	5.596	107,757
2024-01-19	6.900	6.950	6.750	6.750	5.596	103,949
2024-01-18	6.800	7.000	6.800	6.800	5.638	519,700
2024-01-17	7.100	7.100	6.500	6.800	5.638	676,906
2024-01-16	7.250	7.250	7.100	7.150	5.928	141,669
2024-01-15	7.100	7.200	7.100	7.200	5.969	60,450
2024-01-12	7.100	7.200	7.050	7.150	5.928	98,540
2024-01-11	7.200	7.200	7.050	7.050	5.845	35,300
2024-01-10	7.150	7.200	7.050	7.100	5.886	366,600
2024-01-09	7.200	7.200	7.050	7.050	5.845	252,806
2024-01-08	7.200	7.250	7.100	7.100	5.886	171,057
2024-01-05	7.100	7.250	7.100	7.200	5.969	627,995
2024-01-04	7.100	7.100	6.950	7.050	5.845	418,700
2024-01-03	7.050	7.100	6.950	7.050	5.845	218,675
2024-01-02	6.750	7.050	6.700	6.950	5.762	940,405
2023-12-28	6.750	6.800	6.700	6.800	5.638	129,177
2023-12-27	6.750	6.800	6.700	6.750	5.596	61,101
2023-12-26	6.800	6.800	6.700	6.750	5.596	87,100
2023-12-25	6.750	6.800	6.700	6.750	5.596	100,117
2023-12-22	6.850	6.850	6.700	6.800	5.638	199,825
2023-12-21	6.800	6.850	6.750	6.850	5.679	146,630
2023-12-20	6.750	6.900	6.750	6.850	5.679	215,720
2023-12-19	6.900	6.900	6.700	6.850	5.679	229,980
2023-12-18	6.800	6.900	6.800	6.850	5.679	35,120
2023-12-15	6.700	6.900	6.700	6.800	5.638	175,404
2023-12-14	6.550	6.700	6.550	6.700	5.555	219,273
2023-12-13	6.650	6.650	6.400	6.600	5.472	296,636
2023-12-12	6.800	6.900	6.650	6.800	5.638	221,050
2023-12-08	6.900	7.000	6.800	6.900	5.720	142,616
2023-12-07	7.000	7.000	6.850	6.950	5.762	117,500
2023-12-06	7.000	7.050	6.900	6.950	5.762	268,002
2023-12-04	7.100	7.100	6.850	7.050	5.845	71,100
2023-12-01	7.050	7.050	6.900	6.950	5.762	196,323
2023-11-30	7.000	7.050	6.850	6.850	5.679	255,805
2023-11-29	7.100	7.100	6.850	6.900	5.720	193,601
2023-11-28	6.900	7.100	6.900	7.100	5.886	491,422
2023-11-27	6.950	7.050	6.800	7.050	5.845	75,645
2023-11-24	7.100	7.100	7.000	7.050	5.845	232,223
2023-11-23	7.050	7.050	6.950	7.000	5.803	194,300
2023-11-22	6.850	7.050	6.850	7.050	5.845	228,892
2023-11-21	6.850	6.900	6.750	6.900	5.720	255,061
2023-11-20	6.800	6.850	6.650	6.800	5.638	93,923
2023-11-17	6.650	6.800	6.550	6.800	5.638	123,600
2023-11-16	6.550	6.650	6.550	6.600	5.472	280,514
2023-11-15	6.400	6.600	6.350	6.600	5.472	457,055
2023-11-14	6.450	6.450	6.200	6.350	5.264	509,851
2023-11-13	6.200	6.500	6.200	6.300	5.223	877,468
2023-11-10	6.850	6.850	6.650	6.800	5.638	274,038
2023-11-09	6.900	6.900	6.750	6.800	5.638	134,911
2023-11-08	6.900	6.950	6.750	6.800	5.638	249,048
2023-11-07	7.050	7.050	6.800	6.800	5.638	283,481
2023-11-06	7.100	7.100	6.950	7.000	5.803	297,398
2023-11-03	6.800	7.050	6.750	7.050	5.845	699,111
2023-11-02	6.600	6.850	6.600	6.750	5.596	391,163
2023-11-01	6.500	6.600	6.250	6.600	5.472	219,818
2023-10-31	6.700	6.700	6.300	6.600	5.472	454,636
2023-10-30	6.400	6.650	6.400	6.550	5.430	126,038
2023-10-27	6.350	6.450	6.000	6.400	5.306	1,079,907

← NewerPage 12 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.