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
2022-05-06	11.200	11.500	10.900	11.400	9.038	3,575,800
2022-05-05	12.300	12.300	11.400	11.500	9.117	7,653,400
2022-05-03	12.400	12.400	11.900	12.000	9.513	2,560,000
2022-04-29	12.500	12.600	12.300	12.400	9.830	992,900
2022-04-28	12.300	12.500	12.200	12.500	9.910	1,031,800
2022-04-27	12.500	12.500	12.200	12.300	9.751	2,556,200
2022-04-26	12.700	12.800	12.500	12.500	9.910	2,165,400
2022-04-25	12.700	12.800	12.600	12.600	9.989	3,865,500
2022-04-22	12.900	13.000	12.800	13.000	10.306	1,796,400
2022-04-21	13.000	13.000	12.800	12.900	10.227	1,254,300
2022-04-20	13.200	13.200	12.900	13.000	10.306	1,068,500
2022-04-19	12.900	13.200	12.900	13.100	10.385	2,945,600
2022-04-18	12.700	13.200	12.400	12.800	10.147	4,389,500
2022-04-12	12.400	12.700	12.300	12.600	9.989	3,335,000
2022-04-11	13.200	13.200	12.700	12.700	10.068	4,603,100
2022-04-08	13.100	13.300	13.100	13.200	10.465	1,712,000
2022-04-07	13.400	13.400	13.100	13.200	10.465	3,635,600
2022-04-05	13.600	13.700	13.400	13.400	10.623	3,127,200
2022-04-04	13.400	13.700	13.300	13.600	10.782	6,572,400
2022-04-01	13.500	13.500	13.300	13.400	10.623	6,956,200
2022-03-31	14.400	14.600	13.000	13.200	10.465	37,007,000
2022-03-30	13.600	14.200	13.400	14.100	11.178	9,368,600
2022-03-29	13.400	13.700	13.300	13.600	10.782	2,250,800
2022-03-28	13.500	13.500	13.200	13.300	10.544	893,800
2022-03-25	13.700	13.700	13.300	13.400	10.623	1,697,600
2022-03-24	13.500	13.800	13.400	13.500	10.702	1,893,102
2022-03-23	13.500	13.700	13.400	13.600	10.782	3,148,390
2022-03-22	13.700	13.800	13.300	13.400	10.623	3,585,700
2022-03-21	13.800	13.900	13.500	13.700	10.861	2,882,000
2022-03-18	13.600	14.100	13.500	13.800	10.940	5,044,600
2022-03-17	13.400	13.700	13.400	13.600	10.782	1,971,900
2022-03-16	13.100	13.400	13.100	13.300	10.544	1,233,600
2022-03-15	13.500	13.600	13.000	13.000	10.306	2,761,500
2022-03-14	13.400	13.600	13.300	13.400	10.623	4,255,900
2022-03-11	14.100	14.700	14.100	14.600	10.284	6,121,939
2022-03-10	14.500	14.500	14.100	14.100	9.932	6,627,059
2022-03-09	13.700	14.200	13.400	14.100	9.932	6,407,499
2022-03-08	13.800	14.200	13.200	13.500	9.509	12,827,649
2022-03-07	14.700	14.700	13.900	14.000	9.862	16,438,948
2022-03-04	15.400	15.500	15.100	15.200	10.707	2,828,650
2022-03-03	15.500	15.600	15.300	15.400	10.848	1,498,420
2022-03-02	15.500	15.600	15.300	15.400	10.848	2,361,590
2022-03-01	15.500	15.600	15.200	15.600	10.989	6,811,969
2022-02-28	15.600	15.800	15.400	15.400	10.848	4,530,680
2022-02-25	15.800	15.800	15.400	15.600	10.989	8,255,389
2022-02-24	15.700	15.900	15.000	15.200	10.707	9,663,499
2022-02-23	15.400	15.900	15.400	15.800	11.130	4,805,130
2022-02-22	15.300	15.500	15.100	15.400	10.848	4,036,450
2022-02-21	15.500	15.900	15.500	15.500	10.918	4,883,890
2022-02-18	15.900	15.900	15.300	15.500	10.918	8,625,869
2022-02-17	15.400	16.100	15.400	15.900	11.200	16,095,418
2022-02-15	15.000	15.400	14.800	15.300	10.777	12,962,949
2022-02-14	15.400	15.500	14.900	15.000	10.566	11,134,309
2022-02-11	15.500	16.000	15.300	15.500	10.918	14,337,839
2022-02-10	17.200	17.500	15.700	15.800	11.130	24,844,598
2022-02-09	18.600	19.100	17.100	17.300	12.186	32,554,057
2022-02-08	16.300	18.400	16.300	18.400	12.961	35,797,078
2022-02-07	16.400	16.600	16.100	16.400	11.552	5,698,329
2022-02-04	16.500	16.600	16.100	16.200	11.411	3,205,840
2022-02-03	16.000	17.000	15.800	16.600	11.693	21,560,658

← NewerPage 19 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.