T.K.S. Technologies Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 5.650 | 5.700 | 5.500 | 5.700 | 5.308 | 900,432 |
| 2025-10-17 | 5.650 | 5.650 | 5.550 | 5.650 | 5.262 | 340,200 |
| 2025-10-16 | 5.700 | 5.750 | 5.650 | 5.700 | 5.308 | 161,404 |
| 2025-10-15 | 5.700 | 5.750 | 5.600 | 5.750 | 5.355 | 404,014 |
| 2025-10-14 | 5.950 | 6.000 | 5.750 | 5.750 | 5.355 | 394,094 |
| 2025-10-10 | 6.050 | 6.050 | 5.950 | 6.000 | 5.588 | 110,260 |
| 2025-10-09 | 6.200 | 6.200 | 5.950 | 6.000 | 5.588 | 334,119 |
| 2025-10-08 | 6.100 | 6.150 | 6.000 | 6.150 | 5.727 | 280,055 |
| 2025-10-07 | 6.000 | 6.100 | 5.950 | 6.050 | 5.634 | 446,650 |
| 2025-10-06 | 5.950 | 6.050 | 5.950 | 6.000 | 5.588 | 301,101 |
| 2025-10-03 | 5.950 | 6.000 | 5.850 | 6.000 | 5.588 | 386,704 |
| 2025-10-02 | 5.750 | 5.950 | 5.750 | 5.950 | 5.541 | 627,475 |
| 2025-10-01 | 5.950 | 5.950 | 5.600 | 5.800 | 5.401 | 848,777 |
| 2025-09-30 | 5.950 | 6.000 | 5.600 | 5.750 | 5.355 | 590,575 |
| 2025-09-29 | 6.050 | 6.050 | 5.900 | 5.900 | 5.495 | 161,520 |
| 2025-09-26 | 6.050 | 6.050 | 5.950 | 6.000 | 5.588 | 110,846 |
| 2025-09-25 | 6.050 | 6.050 | 6.000 | 6.000 | 5.588 | 42,876 |
| 2025-09-24 | 6.000 | 6.050 | 5.950 | 6.000 | 5.588 | 65,603 |
| 2025-09-23 | 6.050 | 6.100 | 5.950 | 6.000 | 5.588 | 75,852 |
| 2025-09-22 | 6.050 | 6.100 | 6.000 | 6.050 | 5.634 | 52,602 |
| 2025-09-19 | 6.100 | 6.100 | 5.950 | 6.000 | 5.588 | 81,321 |
| 2025-09-18 | 6.050 | 6.100 | 6.000 | 6.100 | 5.681 | 253,765 |
| 2025-09-17 | 6.100 | 6.150 | 6.000 | 6.100 | 5.681 | 124,102 |
| 2025-09-16 | 6.100 | 6.150 | 6.050 | 6.150 | 5.727 | 107,321 |
| 2025-09-15 | 6.050 | 6.050 | 6.000 | 6.050 | 5.634 | 78,756 |
| 2025-09-12 | 6.050 | 6.100 | 6.000 | 6.050 | 5.634 | 131,752 |
| 2025-09-11 | 6.150 | 6.150 | 6.050 | 6.050 | 5.634 | 55,608 |
| 2025-09-10 | 6.050 | 6.100 | 6.000 | 6.100 | 5.681 | 155,981 |
| 2025-09-09 | 6.150 | 6.200 | 6.000 | 6.050 | 5.634 | 192,340 |
| 2025-09-08 | 6.150 | 6.300 | 6.100 | 6.150 | 5.727 | 328,151 |
| 2025-09-05 | 6.100 | 6.200 | 6.050 | 6.150 | 5.727 | 192,337 |
| 2025-09-04 | 6.150 | 6.150 | 6.050 | 6.100 | 5.681 | 193,003 |
| 2025-09-03 | 6.000 | 6.450 | 6.000 | 6.200 | 5.774 | 1,695,816 |
| 2025-09-02 | 6.000 | 6.000 | 5.850 | 5.950 | 5.541 | 190,354 |
| 2025-09-01 | 5.950 | 5.950 | 5.600 | 5.800 | 5.401 | 194,181 |
| 2025-08-29 | 5.850 | 5.900 | 5.800 | 5.900 | 5.495 | 92,205 |
| 2025-08-28 | 5.950 | 5.950 | 5.750 | 5.850 | 5.448 | 192,615 |
| 2025-08-27 | 5.950 | 6.000 | 5.900 | 5.900 | 5.495 | 83,774 |
| 2025-08-26 | 5.900 | 6.000 | 5.900 | 6.000 | 5.588 | 108,103 |
| 2025-08-25 | 6.050 | 6.100 | 5.950 | 6.000 | 5.495 | 109,141 |
| 2025-08-22 | 5.900 | 6.050 | 5.900 | 6.000 | 5.495 | 106,117 |
| 2025-08-21 | 6.000 | 6.000 | 5.900 | 5.950 | 5.449 | 52,096 |
| 2025-08-20 | 5.950 | 6.000 | 5.900 | 6.000 | 5.495 | 62,026 |
| 2025-08-19 | 5.900 | 6.000 | 5.900 | 6.000 | 5.495 | 98,102 |
| 2025-08-18 | 6.050 | 6.100 | 5.850 | 5.850 | 5.357 | 299,793 |
| 2025-08-15 | 6.200 | 6.200 | 6.050 | 6.150 | 5.632 | 175,111 |
| 2025-08-14 | 6.200 | 6.300 | 6.100 | 6.150 | 5.632 | 311,902 |
| 2025-08-13 | 6.350 | 6.350 | 6.200 | 6.200 | 5.678 | 469,750 |
| 2025-08-08 | 5.800 | 6.300 | 5.800 | 6.200 | 5.678 | 1,000,337 |
| 2025-08-07 | 5.750 | 5.950 | 5.750 | 5.800 | 5.311 | 435,121 |
| 2025-08-06 | 5.650 | 5.750 | 5.600 | 5.750 | 5.266 | 194,586 |
| 2025-08-05 | 5.600 | 5.650 | 5.550 | 5.650 | 5.174 | 104,101 |
| 2025-08-04 | 5.650 | 5.750 | 5.600 | 5.650 | 5.174 | 60,510 |
| 2025-08-01 | 5.750 | 5.800 | 5.650 | 5.700 | 5.220 | 109,970 |
| 2025-07-31 | 5.700 | 5.750 | 5.650 | 5.750 | 5.266 | 253,913 |
| 2025-07-30 | 5.550 | 5.650 | 5.500 | 5.650 | 5.174 | 132,201 |
| 2025-07-29 | 5.500 | 5.550 | 5.500 | 5.550 | 5.082 | 83,918 |
| 2025-07-25 | 5.550 | 5.550 | 5.450 | 5.550 | 5.082 | 73,311 |
| 2025-07-24 | 5.500 | 5.600 | 5.500 | 5.550 | 5.082 | 232,512 |
| 2025-07-23 | 5.250 | 5.500 | 5.200 | 5.500 | 5.037 | 274,370 |
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.