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
2022-02-02	15.600	16.200	15.400	16.100	11.341	7,916,259
2022-02-01	14.800	15.700	14.700	15.600	10.989	13,311,099
2022-01-31	14.200	14.900	14.000	14.800	10.425	5,475,249
2022-01-28	14.500	14.800	14.200	14.200	10.003	5,081,010
2022-01-27	14.200	14.500	13.900	14.500	10.214	4,556,310
2022-01-26	14.700	14.700	14.300	14.300	10.073	5,485,589
2022-01-25	14.200	14.500	13.900	14.400	10.143	11,069,849
2022-01-24	14.900	15.100	14.200	14.200	10.003	12,191,519
2022-01-21	14.900	15.200	14.600	15.200	10.707	8,176,189
2022-01-20	16.100	16.100	15.000	15.100	10.637	14,908,959
2022-01-19	16.300	16.500	15.800	15.900	11.200	10,401,379
2022-01-18	17.200	17.400	16.200	16.300	11.482	13,745,049
2022-01-17	17.400	17.700	16.900	17.100	12.045	11,161,149
2022-01-14	16.700	17.900	16.400	17.300	12.186	36,387,997
2022-01-13	15.800	17.200	15.700	17.000	11.975	27,431,247
2022-01-12	16.000	16.200	15.700	15.800	11.130	9,346,149
2022-01-11	15.500	16.100	15.400	16.000	11.270	8,853,239
2022-01-10	15.800	15.800	15.500	15.500	10.918	3,490,410
2022-01-07	15.900	16.000	15.400	15.800	11.130	5,006,100
2022-01-06	16.000	16.200	15.700	15.800	11.130	12,022,229
2022-01-05	16.100	16.500	15.900	16.400	11.552	15,219,929
2022-01-04	15.600	16.000	15.500	15.900	11.200	12,326,709
2021-12-30	15.400	15.700	15.100	15.600	10.989	14,097,929
2021-12-29	14.900	15.300	14.500	15.100	10.637	13,501,729
2021-12-28	15.900	16.200	14.800	14.800	10.425	28,934,837
2021-12-27	15.400	15.800	15.100	15.700	11.059	17,781,498
2021-12-24	15.800	15.900	15.200	15.300	10.777	15,525,949
2021-12-23	16.900	16.900	15.200	15.700	11.059	45,832,708
2021-12-22	14.600	17.400	14.500	16.600	11.693	88,302,268
2021-12-21	13.600	14.300	13.600	14.300	10.073	9,054,979
2021-12-20	13.900	14.000	13.500	13.600	9.580	8,851,259
2021-12-17	13.900	14.200	13.700	13.900	9.791	6,526,299
2021-12-16	13.800	14.100	13.700	14.000	9.862	6,496,379
2021-12-15	14.200	14.200	13.700	13.700	9.650	10,487,069
2021-12-14	14.300	14.400	14.000	14.200	10.003	3,628,570
2021-12-13	14.200	14.600	14.100	14.200	10.003	7,284,309
2021-12-09	14.400	14.500	13.700	14.000	9.862	10,865,909
2021-12-08	14.500	14.700	14.100	14.400	10.143	15,009,279
2021-12-07	13.700	14.200	13.600	14.200	10.003	15,165,699
2021-12-03	13.700	13.900	13.500	13.600	9.580	8,367,809
2021-12-02	13.800	14.100	13.400	13.600	9.580	32,649,866
2021-12-01	13.400	13.900	13.200	13.900	9.791	22,522,498
2021-11-30	13.200	13.700	13.000	13.100	9.228	15,972,988
2021-11-29	13.400	13.500	12.800	13.000	9.157	15,183,519
2021-11-26	13.100	13.800	13.100	13.300	9.369	26,787,416
2021-11-25	13.100	13.500	12.800	13.200	9.298	37,132,696
2021-11-24	12.200	12.700	12.200	12.700	8.946	11,525,359
2021-11-23	12.200	12.400	12.100	12.100	8.523	3,518,680
2021-11-22	12.300	12.500	12.000	12.100	8.523	4,851,770
2021-11-19	12.400	12.600	12.300	12.300	8.664	7,276,939
2021-11-18	12.600	12.800	12.200	12.300	8.664	18,254,717
2021-11-17	12.200	12.600	12.200	12.500	8.805	6,378,349
2021-11-16	12.500	12.900	12.200	12.200	8.594	14,284,929
2021-11-15	12.400	12.600	12.300	12.500	8.805	6,574,149
2021-11-12	12.600	12.800	11.800	12.400	8.735	31,633,247
2021-11-11	12.000	12.700	11.900	12.700	8.946	7,704,839
2021-11-10	11.800	12.300	11.800	12.100	8.523	6,306,849
2021-11-09	12.000	12.400	11.500	11.800	8.312	15,441,909
2021-11-08	12.100	12.200	11.800	12.000	8.453	2,631,200
2021-11-05	11.700	12.300	11.700	12.200	8.594	4,150,190

← NewerPage 20 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.