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
2026-07-17	7.400	7.450	7.350	7.450	7.338	138,122
2026-07-16	7.350	7.500	7.300	7.500	7.388	271,045
2026-07-15	7.300	7.400	7.250	7.350	7.240	280,530
2026-07-14	7.300	7.300	7.200	7.300	7.191	149,440
2026-07-13	7.250	7.350	7.250	7.300	7.191	222,971
2026-07-10	7.250	7.300	7.200	7.300	7.191	185,523
2026-07-09	7.150	7.300	7.150	7.300	7.191	134,710
2026-07-08	7.300	7.300	7.200	7.200	7.092	231,028
2026-07-07	7.250	7.300	7.200	7.300	7.191	114,600
2026-07-06	7.250	7.300	7.200	7.200	7.092	189,424
2026-07-03	7.200	7.250	7.100	7.250	7.141	175,003
2026-07-02	7.200	7.200	7.050	7.150	7.043	126,530
2026-07-01	7.300	7.300	7.050	7.150	7.043	309,671
2026-06-30	7.200	7.200	7.100	7.150	7.043	160,004
2026-06-29	7.150	7.200	7.100	7.150	7.043	429,611
2026-06-26	7.250	7.250	7.150	7.150	7.043	125,977
2026-06-25	7.200	7.300	7.150	7.200	7.092	429,090
2026-06-24	7.100	7.250	7.100	7.200	7.092	153,519
2026-06-23	7.250	7.250	6.950	7.100	6.994	349,333
2026-06-22	7.250	7.300	7.200	7.200	7.092	104,002
2026-06-19	7.350	7.350	7.200	7.300	7.191	204,129
2026-06-18	7.300	7.350	7.250	7.350	7.240	93,010
2026-06-17	7.250	7.300	7.250	7.300	7.191	58,701
2026-06-16	7.300	7.350	7.200	7.250	7.141	102,349
2026-06-15	7.200	7.300	7.200	7.300	7.191	141,546
2026-06-12	7.200	7.300	7.150	7.200	7.092	188,850
2026-06-11	7.250	7.350	7.150	7.150	7.043	227,661
2026-06-10	7.350	7.350	7.250	7.350	7.240	126,749
2026-06-09	7.250	7.450	7.250	7.350	7.240	166,950
2026-06-08	7.250	7.400	7.200	7.300	7.191	447,473
2026-06-05	7.300	7.350	7.250	7.300	7.191	112,402
2026-06-04	7.350	7.350	7.250	7.350	7.240	200,434
2026-06-02	7.250	7.300	7.100	7.300	7.191	420,700
2026-05-29	7.200	7.300	7.150	7.200	7.092	265,425
2026-05-28	7.300	7.300	7.200	7.250	7.141	147,397
2026-05-27	7.200	7.350	7.200	7.250	7.141	463,405
2026-05-26	6.950	7.350	6.950	7.150	7.043	1,145,520
2026-05-25	6.900	7.100	6.900	7.000	6.895	724,060
2026-05-22	6.950	7.000	6.850	6.900	6.797	197,611
2026-05-21	6.950	7.050	6.950	7.000	6.895	523,922
2026-05-20	6.900	7.000	6.900	6.950	6.846	460,373
2026-05-19	6.900	6.950	6.750	6.950	6.846	326,457
2026-05-18	7.050	7.050	6.800	6.950	6.846	318,418
2026-05-15	6.550	7.050	6.500	7.050	6.944	1,973,633
2026-05-14	6.250	6.350	6.200	6.300	6.206	192,790
2026-05-13	6.350	6.350	6.250	6.300	6.206	37,319
2026-05-12	6.350	6.350	6.250	6.300	6.206	170,146
2026-05-11	6.400	6.400	6.300	6.400	6.304	77,750
2026-05-08	6.200	6.400	6.200	6.400	6.304	525,972
2026-05-07	6.300	6.300	6.200	6.300	6.206	644,901
2026-05-06	6.150	6.250	6.150	6.250	6.156	1,012,058
2026-05-05	6.300	6.300	6.050	6.100	6.009	709,085
2026-04-30	6.250	6.300	6.150	6.250	6.156	232,630
2026-04-29	6.150	6.250	6.150	6.250	6.156	84,624
2026-04-28	6.250	6.250	6.100	6.150	6.058	152,570
2026-04-27	6.100	6.300	6.100	6.250	6.156	275,470
2026-04-24	6.500	6.600	6.450	6.600	6.146	186,348
2026-04-23	6.600	6.600	6.450	6.450	6.007	231,961
2026-04-22	6.600	6.600	6.500	6.600	6.146	219,856
2026-04-21	6.600	6.600	6.500	6.550	6.100	162,375

← NewerPage 2 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.