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
2022-11-03	11.300	11.500	11.300	11.300	9.062	1,593,814
2022-11-02	11.300	11.500	11.200	11.300	9.062	3,419,128
2022-11-01	10.900	11.400	10.800	11.200	8.982	3,683,780
2022-10-31	10.800	10.900	10.600	10.800	8.661	566,437
2022-10-28	11.000	11.000	10.700	10.700	8.581	665,010
2022-10-27	10.800	11.000	10.700	10.900	8.741	621,118
2022-10-26	10.800	11.000	10.700	10.700	8.581	1,011,485
2022-10-25	10.900	10.900	10.700	10.900	8.741	351,602
2022-10-21	10.900	11.000	10.800	10.800	8.661	323,600
2022-10-20	10.800	11.000	10.700	10.900	8.741	355,781
2022-10-19	11.100	11.200	10.800	10.800	8.661	907,645
2022-10-18	10.600	11.100	10.600	11.000	8.821	1,422,301
2022-10-17	10.500	10.700	10.400	10.600	8.500	670,486
2022-10-12	10.500	10.600	10.400	10.600	8.500	1,075,847
2022-10-11	10.700	10.700	10.500	10.600	8.500	602,698
2022-10-10	10.900	10.900	10.500	10.600	8.500	921,807
2022-10-07	11.000	11.100	10.800	10.900	8.741	819,750
2022-10-06	10.700	11.100	10.700	11.000	8.821	1,626,529
2022-10-05	10.800	10.900	10.600	10.700	8.581	1,035,793
2022-10-04	10.700	10.800	10.600	10.700	8.581	1,065,044
2022-10-03	10.900	11.000	10.500	10.500	8.420	2,185,263
2022-09-30	10.700	11.000	10.600	10.900	8.741	2,013,054
2022-09-29	11.100	11.100	10.700	10.800	8.661	1,688,841
2022-09-28	10.700	11.000	10.600	10.900	8.741	2,058,805
2022-09-27	11.500	11.600	10.900	10.900	8.741	4,464,923
2022-09-26	11.700	11.800	11.300	11.400	9.142	3,682,144
2022-09-23	11.900	12.100	11.700	11.800	9.463	4,698,816
2022-09-22	11.900	12.400	11.800	11.800	9.463	14,442,010
2022-09-21	11.400	11.600	11.200	11.500	9.222	3,028,237
2022-09-20	11.400	11.600	11.300	11.300	9.062	2,619,847
2022-09-19	11.500	11.600	11.300	11.300	9.062	1,916,033
2022-09-16	11.600	11.600	11.400	11.500	9.222	2,236,231
2022-09-15	11.700	11.800	11.500	11.700	9.383	4,895,404
2022-09-14	11.300	11.700	11.300	11.600	9.302	3,031,030
2022-09-13	11.700	11.800	11.500	11.500	9.222	3,125,168
2022-09-12	11.200	11.900	11.200	11.600	9.302	7,772,967
2022-09-09	11.100	11.200	11.000	11.000	8.821	1,370,657
2022-09-08	11.200	11.300	10.900	11.000	8.821	2,802,436
2022-09-07	10.900	11.200	10.900	11.100	8.901	2,119,774
2022-09-06	10.700	11.100	10.700	11.000	8.821	2,444,027
2022-09-05	10.700	10.900	10.500	10.700	8.581	742,294
2022-09-02	10.500	10.900	10.400	10.700	8.581	1,401,831
2022-09-01	10.700	10.800	10.500	10.500	8.420	2,537,346
2022-08-31	10.900	11.200	10.700	10.700	8.581	4,110,304
2022-08-30	10.800	11.000	10.700	10.900	8.741	2,588,813
2022-08-29	10.700	11.000	10.600	10.800	8.661	3,864,289
2022-08-26	11.100	11.200	10.800	11.000	8.821	3,172,582
2022-08-25	11.200	11.400	11.100	11.100	8.901	4,947,348
2022-08-24	10.500	11.400	10.400	11.300	9.062	7,767,922
2022-08-23	10.200	10.700	10.000	10.500	8.420	1,965,396
2022-08-22	10.300	10.400	10.200	10.200	8.180	1,486,400
2022-08-19	10.700	10.700	10.400	10.500	8.324	990,027
2022-08-18	10.500	10.700	10.500	10.700	8.483	1,258,606
2022-08-17	10.700	10.700	10.500	10.500	8.324	1,155,552
2022-08-16	10.800	10.800	10.500	10.700	8.483	829,422
2022-08-15	10.500	10.700	10.400	10.600	8.403	1,185,213
2022-08-11	10.400	10.600	10.300	10.500	8.324	1,403,828
2022-08-10	10.700	10.700	10.300	10.400	8.245	2,073,168
2022-08-09	10.700	10.800	10.500	10.700	8.483	1,895,722
2022-08-08	10.700	10.900	10.600	10.700	8.483	3,272,550

← NewerPage 17 of 21 · 1,215 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.