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
2023-01-31	13.300	13.600	13.200	13.500	10.826	4,102,757
2023-01-30	13.500	13.900	13.300	13.300	10.666	12,450,200
2023-01-27	13.200	13.300	13.100	13.200	10.585	2,003,209
2023-01-26	13.100	13.400	13.000	13.200	10.585	5,930,974
2023-01-25	12.900	13.100	12.700	13.000	10.425	3,051,853
2023-01-24	13.200	13.300	12.600	12.800	10.265	8,932,843
2023-01-23	13.200	13.500	13.100	13.200	10.585	3,723,409
2023-01-20	13.300	13.400	13.100	13.200	10.585	1,915,224
2023-01-19	13.400	13.500	13.300	13.300	10.666	2,584,047
2023-01-18	12.900	13.600	12.800	13.500	10.826	8,145,995
2023-01-17	13.000	13.100	12.900	12.900	10.345	954,290
2023-01-16	12.900	13.100	12.900	13.000	10.425	2,340,465
2023-01-13	13.000	13.100	12.500	12.900	10.345	5,566,416
2023-01-12	13.000	13.200	12.900	13.000	10.425	2,504,115
2023-01-11	13.300	13.300	12.900	13.000	10.425	2,626,890
2023-01-10	13.000	13.300	12.900	13.200	10.585	10,206,450
2023-01-09	13.000	13.200	12.700	12.800	10.265	10,852,980
2023-01-06	13.000	13.100	12.800	13.000	10.425	3,019,800
2023-01-05	13.300	13.500	12.700	12.900	10.345	10,358,230
2023-01-04	13.200	13.600	13.100	13.200	10.585	8,554,543
2023-01-03	12.500	13.600	12.300	13.400	10.746	19,640,189
2022-12-30	12.400	12.500	12.200	12.400	9.944	4,560,870
2022-12-29	12.600	12.700	12.100	12.400	9.944	6,537,488
2022-12-28	12.700	12.900	12.500	12.700	10.185	9,832,018
2022-12-27	12.200	12.600	12.100	12.500	10.024	3,863,243
2022-12-26	12.600	12.800	12.200	12.300	9.864	7,597,432
2022-12-23	11.800	12.400	11.800	12.100	9.703	17,530,000
2022-12-22	11.300	11.400	11.200	11.300	9.062	661,835
2022-12-21	11.300	11.300	11.100	11.200	8.982	1,252,956
2022-12-20	11.400	11.600	10.900	11.200	8.982	3,177,511
2022-12-19	11.500	11.600	11.300	11.500	9.222	1,426,693
2022-12-16	11.400	11.600	11.400	11.500	9.222	1,169,664
2022-12-15	11.900	11.900	11.400	11.500	9.222	3,866,910
2022-12-14	11.800	12.000	11.700	11.800	9.463	3,576,267
2022-12-13	11.700	11.800	11.600	11.700	9.383	2,348,016
2022-12-09	12.000	12.000	11.600	11.600	9.302	4,371,621
2022-12-08	11.400	12.100	11.400	12.000	9.623	5,906,013
2022-12-07	11.300	11.700	11.300	11.400	9.142	2,224,229
2022-12-06	11.500	11.600	11.200	11.300	9.062	2,158,943
2022-12-02	11.600	11.800	11.400	11.500	9.222	2,438,950
2022-12-01	11.800	11.800	11.600	11.700	9.383	2,618,458
2022-11-30	11.600	11.900	11.500	11.800	9.463	6,210,334
2022-11-29	11.500	11.600	11.400	11.600	9.302	1,620,549
2022-11-28	11.700	11.700	11.400	11.400	9.142	2,321,896
2022-11-25	11.300	11.700	11.300	11.600	9.302	7,455,376
2022-11-24	11.200	11.200	11.100	11.200	8.982	875,665
2022-11-23	11.200	11.400	11.200	11.300	9.062	1,599,485
2022-11-22	11.400	11.400	11.000	11.100	8.901	2,773,604
2022-11-21	11.000	11.300	10.900	11.300	9.062	3,547,156
2022-11-18	11.000	11.100	10.800	10.800	8.661	1,015,934
2022-11-17	11.000	11.100	10.900	11.000	8.821	378,946
2022-11-16	11.000	11.100	10.900	11.000	8.821	1,017,057
2022-11-15	10.800	11.000	10.700	11.000	8.821	1,107,136
2022-11-14	10.600	10.800	10.600	10.800	8.661	744,952
2022-11-11	11.100	11.200	10.500	10.700	8.581	4,526,422
2022-11-10	11.100	11.200	11.000	11.000	8.821	709,520
2022-11-09	11.200	11.300	11.000	11.100	8.901	932,211
2022-11-08	11.200	11.200	11.100	11.100	8.901	483,105
2022-11-07	11.400	11.500	11.000	11.000	8.821	1,492,052
2022-11-04	11.300	11.400	11.300	11.400	9.142	604,750

← NewerPage 16 of 21 · 1,212 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.