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
2026-01-20	6.200	6.300	6.200	6.300	5.867	49,602
2026-01-19	6.300	6.300	6.150	6.300	5.867	303,991
2026-01-16	6.250	6.300	6.100	6.300	5.867	1,031,754
2026-01-15	6.000	6.250	6.000	6.250	5.821	230,980
2026-01-14	6.150	6.150	6.000	6.050	5.634	96,950
2026-01-13	6.100	6.200	6.000	6.100	5.681	252,240
2026-01-12	6.250	6.300	6.000	6.250	5.821	246,936
2026-01-09	6.200	6.300	6.150	6.300	5.867	196,430
2026-01-08	6.350	6.350	6.200	6.250	5.821	246,940
2026-01-07	6.450	6.450	6.300	6.300	5.867	262,920
2026-01-06	6.400	6.500	6.350	6.450	6.007	228,353
2026-01-05	6.500	6.500	6.350	6.350	5.914	297,465
2025-12-30	6.500	6.600	6.450	6.450	6.007	142,530
2025-12-29	6.550	6.600	6.500	6.550	6.100	81,352
2025-12-26	6.600	6.600	6.450	6.550	6.100	257,230
2025-12-25	6.600	6.600	6.500	6.600	6.146	42,404
2025-12-24	6.600	6.600	6.500	6.600	6.146	39,903
2025-12-23	6.450	6.650	6.450	6.600	6.146	301,966
2025-12-22	6.500	6.500	6.400	6.500	6.053	62,700
2025-12-19	6.400	6.500	6.400	6.400	5.960	70,789
2025-12-18	6.600	6.600	6.350	6.350	5.914	232,037
2025-12-17	6.600	6.600	6.500	6.600	6.146	136,408
2025-12-16	6.500	6.600	6.400	6.600	6.146	471,891
2025-12-15	6.500	6.500	6.400	6.500	6.053	330,938
2025-12-12	6.550	6.650	6.300	6.500	6.053	1,509,255
2025-12-11	6.150	6.200	6.150	6.200	5.774	62,569
2025-12-09	6.300	6.300	6.150	6.150	5.727	96,423
2025-12-08	6.300	6.350	6.250	6.250	5.821	55,201
2025-12-04	6.350	6.400	6.250	6.350	5.914	145,334
2025-12-03	6.300	6.400	6.250	6.400	5.960	337,435
2025-12-02	6.350	6.350	6.250	6.250	5.821	301,940
2025-12-01	6.350	6.400	6.250	6.400	5.960	419,107
2025-11-28	6.200	6.300	6.200	6.300	5.867	148,977
2025-11-27	6.300	6.300	6.150	6.200	5.774	50,851
2025-11-26	6.300	6.300	6.200	6.200	5.774	80,958
2025-11-25	6.150	6.300	6.100	6.300	5.867	256,179
2025-11-24	6.250	6.250	6.000	6.200	5.774	295,407
2025-11-21	6.200	6.300	6.050	6.200	5.774	417,201
2025-11-20	6.050	6.300	6.050	6.300	5.867	769,270
2025-11-19	5.950	6.050	5.900	6.000	5.588	383,503
2025-11-18	5.750	6.000	5.750	5.900	5.495	578,410
2025-11-17	5.650	5.850	5.650	5.800	5.401	519,902
2025-11-14	5.650	5.650	5.500	5.500	5.122	163,831
2025-11-13	5.600	5.600	5.500	5.500	5.122	19,002
2025-11-12	5.600	5.650	5.500	5.550	5.169	21,061
2025-11-11	5.600	5.650	5.500	5.600	5.215	17,754
2025-11-10	5.550	5.600	5.500	5.600	5.215	84,592
2025-11-07	5.650	5.650	5.500	5.500	5.122	158,401
2025-11-06	5.650	5.650	5.500	5.550	5.169	24,048
2025-11-05	5.550	5.550	5.450	5.500	5.122	150,401
2025-11-04	5.550	5.600	5.500	5.500	5.122	150,422
2025-11-03	5.650	5.650	5.500	5.600	5.215	129,496
2025-10-31	5.550	5.600	5.450	5.600	5.215	395,624
2025-10-30	5.500	5.500	5.400	5.450	5.075	219,213
2025-10-29	5.450	5.500	5.350	5.400	5.029	216,701
2025-10-28	5.400	5.450	5.400	5.400	5.029	236,200
2025-10-27	5.450	5.550	5.400	5.450	5.075	560,816
2025-10-24	5.550	5.600	5.450	5.450	5.075	575,258
2025-10-22	5.550	5.600	5.450	5.550	5.169	432,400
2025-10-21	5.750	5.750	5.500	5.550	5.169	766,420

← NewerPage 4 of 5 · 241 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.