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
2022-08-05	10.000	10.700	10.000	10.600	8.403	4,359,089
2022-08-04	9.850	10.200	9.850	10.000	7.928	1,541,227
2022-08-03	9.850	9.950	9.750	9.850	7.809	675,894
2022-08-02	9.800	10.000	9.750	9.900	7.848	1,179,903
2022-08-01	9.600	9.850	9.600	9.800	7.769	1,224,746
2022-07-27	9.450	9.550	9.300	9.500	7.531	728,502
2022-07-26	9.500	9.550	9.400	9.400	7.452	649,459
2022-07-25	9.400	9.550	9.350	9.500	7.531	678,655
2022-07-22	9.300	9.400	9.250	9.400	7.452	706,211
2022-07-21	9.200	9.350	9.150	9.300	7.373	1,110,961
2022-07-20	8.950	9.250	8.950	9.150	7.254	1,375,012
2022-07-19	9.000	9.000	8.750	8.850	7.016	1,269,789
2022-07-18	9.100	9.200	8.900	8.900	7.056	1,026,608
2022-07-15	9.050	9.200	8.800	9.050	7.175	1,686,855
2022-07-14	9.150	9.250	8.950	9.000	7.135	1,001,577
2022-07-12	9.150	9.350	9.050	9.150	7.254	872,873
2022-07-11	9.250	9.300	9.000	9.150	7.254	1,327,546
2022-07-08	9.500	9.500	9.200	9.250	7.333	551,520
2022-07-07	9.100	9.450	9.100	9.400	7.452	1,214,571
2022-07-06	9.450	9.500	9.000	9.100	7.214	2,152,329
2022-07-05	9.900	9.900	9.400	9.450	7.492	1,193,724
2022-07-04	10.000	10.000	9.800	9.800	7.769	747,750
2022-07-01	10.100	10.100	9.900	10.000	7.928	312,754
2022-06-30	10.200	10.300	9.900	9.900	7.848	1,349,080
2022-06-29	10.200	10.400	10.100	10.200	8.086	1,204,141
2022-06-28	10.200	10.300	10.100	10.200	8.086	1,296,778
2022-06-27	9.950	10.400	9.950	10.300	8.165	3,074,246
2022-06-24	9.750	9.950	9.750	9.850	7.809	1,401,906
2022-06-23	9.800	9.900	9.650	9.750	7.729	1,051,381
2022-06-22	10.100	10.100	9.750	9.750	7.729	1,605,112
2022-06-21	10.000	10.100	9.900	10.000	7.928	573,062
2022-06-20	9.950	10.100	9.800	9.900	7.848	1,078,901
2022-06-17	9.800	10.000	9.700	9.950	7.888	1,984,933
2022-06-16	10.100	10.300	9.900	9.950	7.888	2,079,274
2022-06-15	10.200	10.400	9.950	10.000	7.928	1,973,580
2022-06-14	10.000	10.300	10.000	10.200	8.086	2,338,938
2022-06-13	10.600	10.700	10.300	10.300	8.165	2,640,369
2022-06-10	10.900	11.000	10.800	10.800	8.562	948,602
2022-06-09	10.900	11.100	10.900	10.900	8.641	785,417
2022-06-08	10.800	11.000	10.700	10.900	8.641	869,451
2022-06-07	11.100	11.100	10.700	10.800	8.562	2,225,311
2022-06-06	11.200	11.200	10.900	11.100	8.800	1,584,913
2022-06-02	11.300	11.400	11.000	11.200	8.879	2,006,202
2022-06-01	11.500	11.600	11.300	11.400	9.038	1,583,135
2022-05-31	11.600	11.700	11.400	11.500	9.117	1,884,367
2022-05-30	11.200	11.500	11.200	11.400	9.038	1,592,714
2022-05-27	11.100	11.300	11.000	11.100	8.800	1,279,904
2022-05-26	11.100	11.200	11.000	11.100	8.800	588,459
2022-05-25	11.200	11.200	11.000	11.100	8.800	1,465,147
2022-05-24	11.300	11.300	11.000	11.200	8.879	1,155,196
2022-05-23	11.200	11.300	11.100	11.200	8.879	1,271,193
2022-05-20	11.200	11.200	11.000	11.100	8.800	990,800
2022-05-19	10.800	11.100	10.800	11.000	8.720	1,965,800
2022-05-18	11.200	11.300	11.000	11.100	8.800	2,562,700
2022-05-17	10.800	11.400	10.800	11.200	8.879	3,828,100
2022-05-13	11.000	11.200	10.500	10.600	8.403	4,058,000
2022-05-12	11.000	11.300	10.900	11.000	8.720	4,191,600
2022-05-11	11.700	11.700	11.200	11.300	8.958	3,298,000
2022-05-10	11.500	11.800	11.200	11.700	9.275	4,762,300
2022-05-09	11.300	11.400	10.900	11.100	8.800	3,111,800

← NewerPage 18 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.