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
2023-07-27	8.700	8.700	8.550	8.600	7.063	75,282
2023-07-26	8.550	8.700	8.550	8.550	7.022	106,852
2023-07-25	8.750	8.850	8.450	8.550	7.022	602,948
2023-07-24	9.000	9.000	8.750	8.750	7.187	232,709
2023-07-21	8.850	9.000	8.850	8.900	7.310	153,906
2023-07-20	9.000	9.000	8.800	8.800	7.228	276,741
2023-07-19	8.950	9.050	8.900	9.000	7.392	137,622
2023-07-18	9.100	9.100	8.950	8.950	7.351	175,610
2023-07-17	9.000	9.000	8.950	9.000	7.392	164,701
2023-07-14	8.800	9.000	8.800	8.900	7.310	300,714
2023-07-13	8.800	8.900	8.800	8.800	7.228	135,045
2023-07-12	9.000	9.100	8.800	8.800	7.228	775,349
2023-07-11	9.150	9.150	9.000	9.050	7.433	350,060
2023-07-10	9.100	9.100	9.000	9.000	7.392	180,150
2023-07-07	9.000	9.100	9.000	9.100	7.474	334,502
2023-07-06	9.050	9.050	9.000	9.050	7.433	880,912
2023-07-05	9.100	9.100	9.000	9.000	7.392	300,870
2023-07-04	9.000	9.150	9.000	9.000	7.392	448,921
2023-07-03	8.850	9.000	8.500	8.850	7.269	948,280
2023-06-30	8.500	8.650	8.450	8.550	7.022	288,962
2023-06-29	8.300	8.500	8.250	8.400	6.899	586,283
2023-06-28	8.550	8.550	8.150	8.250	6.776	954,424
2023-06-27	8.200	8.600	8.050	8.450	6.940	1,406,757
2023-06-26	8.750	8.750	8.350	8.350	6.858	1,508,017
2023-06-23	8.800	8.850	8.600	8.800	7.228	1,072,109
2023-06-22	9.000	9.100	8.800	8.800	7.228	991,190
2023-06-21	9.150	9.200	9.000	9.000	7.392	894,571
2023-06-20	9.200	9.250	9.150	9.150	7.515	275,260
2023-06-19	9.400	9.400	9.200	9.200	7.556	378,502
2023-06-16	9.350	9.500	9.350	9.350	7.679	334,434
2023-06-15	9.450	9.500	9.300	9.300	7.638	243,271
2023-06-14	9.400	9.500	9.350	9.450	7.762	341,703
2023-06-13	9.300	9.450	9.250	9.400	7.721	434,483
2023-06-12	9.300	9.400	9.250	9.300	7.638	442,356
2023-06-09	9.250	9.400	9.250	9.400	7.721	277,082
2023-06-08	9.200	9.250	9.150	9.250	7.597	416,308
2023-06-07	9.300	9.350	9.100	9.150	7.515	606,652
2023-06-06	9.450	9.500	9.300	9.300	7.638	690,790
2023-06-02	9.450	9.550	9.400	9.450	7.762	307,001
2023-06-01	9.600	9.650	9.400	9.400	7.721	275,360
2023-05-31	9.500	9.550	9.300	9.550	7.844	654,640
2023-05-30	9.550	9.550	9.450	9.450	7.762	372,106
2023-05-29	9.550	9.600	9.500	9.500	7.803	167,006
2023-05-26	9.650	9.650	9.550	9.550	7.844	232,607
2023-05-25	9.650	9.700	9.500	9.600	7.885	411,299
2023-05-24	9.700	9.700	9.550	9.650	7.926	350,634
2023-05-23	9.600	9.650	9.500	9.650	7.926	268,277
2023-05-22	9.500	9.550	9.200	9.500	7.803	1,135,306
2023-05-19	9.650	9.750	9.450	9.500	7.803	767,433
2023-05-18	9.600	9.750	9.600	9.600	7.885	532,264
2023-05-17	9.750	9.800	9.550	9.550	7.844	538,767
2023-05-16	9.500	9.800	9.500	9.750	8.008	725,434
2023-05-15	9.600	9.700	9.500	9.500	7.803	951,586
2023-05-12	9.950	9.950	9.350	9.450	7.762	3,978,985
2023-05-11	10.400	10.600	10.300	10.300	8.460	743,506
2023-05-10	10.400	10.500	10.300	10.400	8.542	434,928
2023-05-09	10.600	10.600	10.300	10.400	8.542	498,829
2023-05-08	9.900	10.600	9.900	10.400	8.542	1,074,800
2023-05-03	9.700	9.900	9.500	9.850	8.090	713,700
2023-05-02	9.800	9.900	9.600	9.650	7.926	1,241,960

← NewerPage 14 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.