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
2026-04-20	6.600	6.600	6.550	6.600	6.146	231,880
2026-04-17	6.550	6.550	6.450	6.550	6.100	163,234
2026-04-16	6.500	6.550	6.400	6.550	6.100	169,302
2026-04-10	6.350	6.450	6.300	6.450	6.007	201,500
2026-04-09	6.300	6.350	6.300	6.350	5.914	142,860
2026-04-08	6.300	6.300	6.200	6.300	5.867	136,864
2026-04-07	6.300	6.300	6.200	6.200	5.774	168,381
2026-04-03	6.350	6.350	6.250	6.250	5.821	51,644
2026-04-02	6.300	6.350	6.250	6.300	5.867	258,809
2026-04-01	6.200	6.300	6.200	6.300	5.867	231,108
2026-03-31	6.300	6.300	6.150	6.200	5.774	187,904
2026-03-30	6.250	6.300	6.200	6.300	5.867	23,917
2026-03-27	6.250	6.300	6.200	6.250	5.821	51,510
2026-03-26	6.200	6.250	6.150	6.200	5.774	62,602
2026-03-25	6.150	6.250	6.150	6.250	5.821	177,402
2026-03-24	6.050	6.200	6.050	6.200	5.774	180,676
2026-03-23	6.300	6.300	6.000	6.050	5.634	1,208,310
2026-03-20	6.400	6.400	6.300	6.400	5.960	11,101
2026-03-19	6.350	6.350	6.200	6.250	5.821	60,834
2026-03-18	6.350	6.350	6.250	6.250	5.821	88,771
2026-03-17	6.300	6.450	6.200	6.300	5.867	638,624
2026-03-16	6.300	6.400	6.250	6.250	5.821	95,609
2026-03-13	6.400	6.500	6.300	6.300	5.867	227,660
2026-03-12	6.450	6.550	6.400	6.400	5.960	439,606
2026-03-11	6.550	6.600	6.500	6.550	6.100	52,111
2026-03-10	6.450	6.550	6.400	6.550	6.100	110,005
2026-03-09	6.300	6.450	6.050	6.450	6.007	792,025
2026-03-06	6.500	6.500	6.300	6.300	5.867	221,600
2026-03-05	6.400	6.500	6.350	6.400	5.960	183,369
2026-03-04	6.550	6.550	6.200	6.300	5.867	329,476
2026-03-02	6.700	6.900	6.550	6.550	6.100	607,213
2026-02-27	6.950	7.050	6.900	6.950	6.472	940,721
2026-02-26	7.050	7.100	6.900	7.000	6.519	843,491
2026-02-25	6.850	7.050	6.850	6.950	6.472	1,284,321
2026-02-24	6.550	6.750	6.550	6.700	6.240	413,374
2026-02-23	6.700	6.750	6.550	6.600	6.146	347,281
2026-02-20	6.700	6.700	6.600	6.700	6.240	162,680
2026-02-19	6.750	6.800	6.650	6.750	6.286	923,370
2026-02-18	6.700	6.800	6.650	6.750	6.286	555,782
2026-02-17	6.650	6.700	6.550	6.700	6.240	320,815
2026-02-16	6.550	6.650	6.500	6.650	6.193	73,055
2026-02-13	6.700	6.700	6.450	6.650	6.193	768,227
2026-02-12	6.600	6.700	6.500	6.700	6.240	601,146
2026-02-11	6.500	6.600	6.450	6.600	6.146	202,286
2026-02-10	6.400	6.500	6.400	6.500	6.053	249,527
2026-02-09	6.400	6.500	6.300	6.500	6.053	580,070
2026-02-06	6.250	6.400	6.250	6.400	5.960	247,257
2026-02-05	6.400	6.400	6.300	6.350	5.914	82,337
2026-02-04	6.400	6.400	6.300	6.400	5.960	82,254
2026-02-03	6.250	6.400	6.250	6.400	5.960	379,603
2026-02-02	6.250	6.350	6.150	6.250	5.821	161,426
2026-01-30	6.250	6.250	6.100	6.200	5.774	82,580
2026-01-29	6.200	6.250	6.050	6.250	5.821	376,300
2026-01-28	6.150	6.200	6.050	6.200	5.774	516,151
2026-01-27	6.200	6.250	5.950	6.150	5.727	364,801
2026-01-26	6.150	6.250	6.150	6.250	5.821	19,186
2026-01-23	6.250	6.250	6.200	6.250	5.821	54,600
2026-01-22	6.300	6.300	6.250	6.250	5.821	27,507
2026-01-21	6.300	6.300	6.150	6.300	5.867	271,501
2026-01-20	6.200	6.300	6.200	6.300	5.867	49,602

← NewerPage 3 of 4 · 240 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.