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
2023-10-26	6.750	6.750	5.000	6.400	5.306	747,383
2023-10-25	6.750	6.900	6.650	6.750	5.596	190,342
2023-10-24	6.550	6.750	6.500	6.600	5.472	664,622
2023-10-20	7.100	7.100	6.700	6.750	5.596	776,200
2023-10-19	7.050	7.100	6.950	7.050	5.845	209,001
2023-10-18	7.150	7.200	6.900	7.050	5.845	578,351
2023-10-17	7.050	7.200	7.050	7.150	5.928	52,528
2023-10-16	7.350	7.400	6.950	7.100	5.886	788,740
2023-10-12	7.350	7.400	7.300	7.350	6.093	38,303
2023-10-11	7.300	7.400	7.250	7.350	6.093	214,831
2023-10-10	7.300	7.350	7.250	7.350	6.093	140,650
2023-10-09	7.350	7.450	7.200	7.250	6.011	383,508
2023-10-06	7.600	7.600	7.400	7.550	6.259	148,411
2023-10-05	7.700	7.700	7.500	7.550	6.259	102,195
2023-10-04	7.450	7.650	7.250	7.600	6.301	476,200
2023-10-03	7.850	7.850	7.300	7.350	6.093	1,023,514
2023-10-02	7.800	7.850	7.700	7.750	6.425	169,204
2023-09-29	7.800	7.800	7.650	7.800	6.467	275,915
2023-09-28	7.900	7.950	7.800	7.800	6.467	153,712
2023-09-27	7.800	7.900	7.750	7.900	6.549	424,079
2023-09-26	8.200	8.250	7.700	7.850	6.508	1,902,733
2023-09-25	8.400	8.400	8.250	8.250	6.840	348,021
2023-09-22	8.350	8.400	8.300	8.350	6.923	418,411
2023-09-21	8.550	8.550	8.250	8.350	6.923	1,820,456
2023-09-20	8.650	8.650	8.450	8.500	7.047	650,819
2023-09-19	8.650	8.700	8.550	8.650	7.171	529,429
2023-09-18	8.650	8.750	8.550	8.600	7.130	215,532
2023-09-15	8.700	8.750	8.600	8.600	7.130	260,100
2023-09-14	8.700	8.750	8.600	8.700	7.213	383,600
2023-09-13	9.000	9.000	8.700	8.700	7.213	1,227,625
2023-09-12	8.700	9.000	8.700	8.950	7.420	1,648,751
2023-09-11	8.650	8.750	8.650	8.700	7.213	660,008
2023-09-08	8.700	8.750	8.550	8.600	7.130	336,415
2023-09-07	8.700	8.750	8.650	8.650	7.171	87,167
2023-09-06	8.650	8.700	8.600	8.700	7.213	149,465
2023-09-05	8.600	8.750	8.600	8.700	7.213	172,300
2023-09-04	8.850	8.900	8.550	8.550	7.088	492,703
2023-09-01	9.150	9.150	8.800	8.800	7.296	1,323,897
2023-08-31	9.300	9.400	9.050	9.150	7.586	1,438,018
2023-08-30	8.800	9.200	8.750	9.150	7.586	1,410,886
2023-08-29	8.850	8.900	8.750	8.750	7.254	429,777
2023-08-28	8.650	8.800	8.600	8.800	7.296	856,432
2023-08-25	8.650	8.650	8.550	8.600	7.130	357,220
2023-08-24	8.500	8.700	8.500	8.650	7.171	510,730
2023-08-23	8.500	8.800	8.450	8.600	7.063	1,793,977
2023-08-22	8.500	8.500	8.350	8.400	6.899	457,689
2023-08-21	8.450	8.500	8.350	8.450	6.940	200,207
2023-08-18	8.550	8.600	8.400	8.500	6.981	480,836
2023-08-17	8.350	8.650	8.300	8.500	6.981	435,812
2023-08-16	8.350	8.400	8.200	8.350	6.858	180,760
2023-08-15	8.450	8.600	8.150	8.350	6.858	1,044,627
2023-08-11	8.500	8.600	8.400	8.600	7.063	319,664
2023-08-10	8.750	8.750	8.300	8.400	6.899	798,509
2023-08-09	8.650	8.800	8.550	8.650	7.105	126,617
2023-08-08	8.750	8.800	8.600	8.600	7.063	108,001
2023-08-07	8.700	8.800	8.700	8.750	7.187	93,452
2023-08-04	8.800	8.900	8.800	8.850	7.269	74,816
2023-08-03	8.900	8.950	8.700	8.800	7.228	153,116
2023-08-02	8.950	9.000	8.850	8.900	7.310	164,710
2023-07-31	8.750	8.800	8.700	8.800	7.228	173,503

← NewerPage 13 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.