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
2023-04-28	9.750	9.850	9.700	9.750	8.008	1,343,104
2023-04-27	9.800	9.800	9.450	9.600	7.885	1,454,259
2023-04-26	9.600	9.800	9.500	9.700	7.967	1,188,343
2023-04-25	10.100	10.200	9.600	9.650	7.926	2,677,519
2023-04-24	10.300	10.300	10.100	10.100	8.295	600,350
2023-04-21	10.300	10.500	10.100	10.200	8.378	979,872
2023-04-20	10.600	10.700	10.200	10.300	8.460	2,469,645
2023-04-19	10.800	10.800	10.500	10.500	8.624	1,781,547
2023-04-18	10.700	10.800	10.700	10.700	8.788	435,720
2023-04-17	10.600	10.800	10.500	10.600	8.706	674,510
2023-04-12	10.700	10.700	10.300	10.600	8.706	2,243,324
2023-04-11	10.900	10.900	10.600	10.700	8.788	1,447,228
2023-04-10	10.600	10.800	10.600	10.800	8.870	841,486
2023-04-07	10.800	11.000	10.500	10.600	8.706	3,690,649
2023-04-05	11.400	11.500	10.800	10.800	8.870	2,699,370
2023-04-04	11.700	11.700	11.300	11.400	9.363	1,539,478
2023-04-03	11.800	11.900	11.500	11.600	9.527	3,225,385
2023-03-31	12.100	12.100	11.800	11.800	9.692	877,168
2023-03-30	12.000	12.100	12.000	12.000	9.856	475,723
2023-03-29	12.100	12.200	12.000	12.000	9.856	1,743,756
2023-03-28	12.100	12.200	12.000	12.100	9.938	1,000,609
2023-03-27	12.200	12.200	12.000	12.000	9.856	845,067
2023-03-24	12.100	12.200	12.000	12.000	9.856	1,158,008
2023-03-23	12.100	12.300	12.100	12.100	9.938	1,948,103
2023-03-22	12.000	12.200	11.900	12.000	9.856	6,947,726
2023-03-21	12.000	12.100	11.700	11.800	9.692	3,544,194
2023-03-20	11.600	12.100	11.600	12.000	9.856	11,215,970
2023-03-17	11.400	11.700	11.200	11.600	9.527	4,132,762
2023-03-16	11.500	11.600	11.100	11.200	9.199	5,626,733
2023-03-15	11.500	11.700	11.200	11.700	9.610	4,848,724
2023-03-14	11.900	12.100	11.200	11.300	9.281	5,993,071
2023-03-13	12.500	12.500	11.900	11.900	9.774	4,924,883
2023-03-10	12.900	13.000	12.500	12.700	10.185	3,780,455
2023-03-09	13.000	13.200	12.900	13.000	10.425	1,978,093
2023-03-08	12.900	13.100	12.700	13.000	10.425	2,337,652
2023-03-07	12.900	13.100	12.800	13.000	10.425	1,205,601
2023-03-03	12.900	13.000	12.800	12.800	10.265	772,224
2023-03-02	12.900	13.200	12.800	12.900	10.345	2,184,262
2023-03-01	13.000	13.100	12.800	12.800	10.265	1,094,246
2023-02-28	13.200	13.300	12.900	13.000	10.425	1,704,955
2023-02-27	13.000	13.300	12.900	13.200	10.585	2,208,350
2023-02-24	13.300	13.300	13.000	13.000	10.425	3,436,892
2023-02-23	13.400	13.500	13.300	13.300	10.666	1,819,153
2023-02-22	13.600	13.700	13.300	13.300	10.666	3,800,176
2023-02-21	13.000	13.700	12.800	13.600	10.906	8,813,372
2023-02-20	12.600	13.200	12.600	13.100	10.505	4,354,152
2023-02-17	12.700	12.900	12.500	12.600	10.104	2,211,570
2023-02-16	12.500	12.800	12.200	12.700	10.185	2,986,392
2023-02-15	12.800	13.000	12.200	12.300	9.864	5,269,682
2023-02-14	13.300	13.300	12.800	12.900	10.345	3,828,416
2023-02-13	13.200	13.400	13.100	13.200	10.585	1,763,069
2023-02-10	13.200	13.400	13.100	13.200	10.585	1,570,301
2023-02-09	13.200	13.300	13.000	13.200	10.585	1,640,220
2023-02-08	13.400	13.500	13.000	13.200	10.585	2,950,828
2023-02-07	13.600	13.600	13.300	13.400	10.746	1,934,281
2023-02-06	13.600	13.700	13.500	13.600	10.906	1,783,000
2023-02-03	13.700	13.800	13.500	13.600	10.906	1,649,733
2023-02-02	13.700	13.800	13.500	13.700	10.986	1,765,606
2023-02-01	13.500	13.900	13.400	13.800	11.067	8,113,953
2023-01-31	13.300	13.600	13.200	13.500	10.826	4,102,757

← NewerPage 15 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.