T.K.S. Technologies Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.350 | 5.400 | 5.250 | 5.350 | 4.899 | 155,662 |
| 2025-07-18 | 5.300 | 5.350 | 5.250 | 5.300 | 4.854 | 231,630 |
| 2025-07-17 | 5.200 | 5.300 | 5.150 | 5.250 | 4.808 | 203,270 |
| 2025-07-16 | 5.150 | 5.200 | 5.150 | 5.200 | 4.762 | 95,427 |
| 2025-07-15 | 5.150 | 5.200 | 5.100 | 5.200 | 4.762 | 79,602 |
| 2025-07-14 | 5.100 | 5.150 | 5.050 | 5.150 | 4.716 | 106,600 |
| 2025-07-11 | 5.100 | 5.150 | 5.050 | 5.150 | 4.716 | 85,300 |
| 2025-07-09 | 5.150 | 5.150 | 5.050 | 5.150 | 4.716 | 39,300 |
| 2025-07-08 | 5.100 | 5.150 | 5.100 | 5.150 | 4.716 | 130,859 |
| 2025-07-07 | 5.150 | 5.150 | 5.050 | 5.100 | 4.670 | 150,800 |
| 2025-07-04 | 5.050 | 5.150 | 5.050 | 5.100 | 4.670 | 83,174 |
| 2025-07-03 | 4.980 | 5.150 | 4.960 | 5.150 | 4.716 | 367,421 |
| 2025-07-02 | 5.050 | 5.050 | 4.900 | 4.900 | 4.487 | 177,310 |
| 2025-07-01 | 5.050 | 5.050 | 5.000 | 5.050 | 4.625 | 93,926 |
| 2025-06-30 | 5.000 | 5.050 | 4.900 | 5.000 | 4.579 | 310,208 |
| 2025-06-27 | 5.000 | 5.050 | 4.960 | 4.960 | 4.542 | 213,220 |
| 2025-06-26 | 5.000 | 5.050 | 5.000 | 5.050 | 4.625 | 49,513 |
| 2025-06-25 | 5.100 | 5.100 | 4.980 | 5.050 | 4.625 | 130,264 |
| 2025-06-24 | 5.050 | 5.050 | 5.000 | 5.050 | 4.625 | 58,119 |
| 2025-06-23 | 5.000 | 5.100 | 4.980 | 5.000 | 4.579 | 147,705 |
| 2025-06-20 | 5.000 | 5.100 | 4.980 | 5.100 | 4.670 | 152,335 |
| 2025-06-19 | 5.000 | 5.150 | 5.000 | 5.100 | 4.670 | 76,536 |
| 2025-06-18 | 5.100 | 5.150 | 5.000 | 5.050 | 4.625 | 44,315 |
| 2025-06-17 | 5.150 | 5.150 | 5.050 | 5.100 | 4.670 | 23,360 |
| 2025-06-16 | 5.100 | 5.150 | 5.000 | 5.100 | 4.670 | 297,267 |
| 2025-06-13 | 5.150 | 5.150 | 5.100 | 5.150 | 4.716 | 54,314 |
| 2025-06-12 | 5.150 | 5.250 | 5.150 | 5.250 | 4.808 | 66,150 |
| 2025-06-11 | 5.200 | 5.200 | 5.100 | 5.200 | 4.762 | 29,259 |
| 2025-06-10 | 5.100 | 5.250 | 5.100 | 5.250 | 4.808 | 148,702 |
| 2025-06-09 | 5.200 | 5.200 | 5.100 | 5.150 | 4.716 | 44,479 |
| 2025-06-06 | 5.200 | 5.200 | 5.050 | 5.150 | 4.716 | 150,184 |
| 2025-06-05 | 5.200 | 5.200 | 5.100 | 5.150 | 4.716 | 54,305 |
| 2025-06-04 | 5.200 | 5.200 | 5.100 | 5.150 | 4.716 | 191,819 |
| 2025-05-30 | 5.200 | 5.200 | 5.100 | 5.150 | 4.716 | 81,810 |
| 2025-05-29 | 5.100 | 5.200 | 5.100 | 5.200 | 4.762 | 106,600 |
| 2025-05-28 | 5.200 | 5.200 | 5.100 | 5.100 | 4.670 | 82,300 |
| 2025-05-27 | 5.150 | 5.200 | 5.000 | 5.150 | 4.716 | 234,250 |
| 2025-05-26 | 5.200 | 5.350 | 5.150 | 5.200 | 4.762 | 260,021 |
| 2025-05-23 | 5.350 | 5.350 | 5.200 | 5.300 | 4.854 | 121,610 |
| 2025-05-22 | 5.400 | 5.400 | 5.300 | 5.350 | 4.899 | 67,900 |
| 2025-05-21 | 5.450 | 5.450 | 5.350 | 5.400 | 4.945 | 245,535 |
| 2025-05-20 | 5.500 | 5.500 | 5.350 | 5.450 | 4.991 | 244,448 |
| 2025-05-19 | 5.500 | 5.650 | 5.450 | 5.600 | 5.128 | 216,500 |
| 2025-05-16 | 5.600 | 5.650 | 5.500 | 5.650 | 5.174 | 170,402 |
| 2025-05-15 | 5.750 | 5.750 | 5.600 | 5.650 | 5.174 | 93,370 |
| 2025-05-14 | 5.750 | 5.750 | 5.650 | 5.700 | 5.220 | 49,445 |
| 2025-05-13 | 5.600 | 5.850 | 5.550 | 5.700 | 5.220 | 203,019 |
| 2025-05-09 | 5.750 | 5.750 | 5.450 | 5.600 | 5.128 | 162,300 |
| 2025-05-08 | 5.600 | 5.700 | 5.500 | 5.650 | 5.174 | 202,300 |
| 2025-05-07 | 5.600 | 5.700 | 5.550 | 5.700 | 5.220 | 81,002 |
| 2025-05-06 | 5.700 | 5.700 | 5.500 | 5.550 | 5.082 | 74,500 |
| 2025-05-02 | 5.700 | 5.700 | 5.550 | 5.600 | 5.128 | 454,510 |
| 2025-04-30 | 5.700 | 5.750 | 5.600 | 5.650 | 5.174 | 386,229 |
| 2025-04-29 | 5.800 | 6.000 | 5.750 | 5.900 | 5.101 | 1,291,760 |
| 2025-04-28 | 5.850 | 5.850 | 5.700 | 5.750 | 4.971 | 332,433 |
| 2025-04-25 | 5.600 | 5.800 | 5.550 | 5.800 | 5.014 | 328,281 |
| 2025-04-24 | 5.500 | 5.600 | 5.500 | 5.550 | 4.798 | 78,521 |
| 2025-04-23 | 5.500 | 5.550 | 5.400 | 5.500 | 4.755 | 135,438 |
| 2025-04-22 | 5.500 | 5.500 | 5.350 | 5.500 | 4.755 | 128,822 |
| 2025-04-21 | 5.450 | 5.550 | 5.400 | 5.400 | 4.669 | 195,220 |
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.