T.K.S. Technologies Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | 5.400 | 5.550 | 5.400 | 5.450 | 4.712 | 82,072 |
| 2025-04-17 | 5.400 | 5.450 | 5.350 | 5.400 | 4.669 | 30,710 |
| 2025-04-16 | 5.150 | 5.350 | 5.150 | 5.350 | 4.625 | 89,494 |
| 2025-04-11 | 5.400 | 5.400 | 5.100 | 5.200 | 4.496 | 294,001 |
| 2025-04-10 | 5.200 | 5.400 | 5.200 | 5.350 | 4.625 | 313,736 |
| 2025-04-09 | 5.050 | 5.150 | 4.980 | 5.100 | 4.409 | 784,102 |
| 2025-04-08 | 5.100 | 5.400 | 5.000 | 5.200 | 4.496 | 687,318 |
| 2025-04-04 | 5.650 | 5.650 | 5.400 | 5.450 | 4.712 | 246,320 |
| 2025-04-03 | 5.450 | 5.650 | 5.450 | 5.600 | 4.841 | 364,245 |
| 2025-04-02 | 5.600 | 5.650 | 5.450 | 5.500 | 4.755 | 193,815 |
| 2025-04-01 | 5.650 | 5.650 | 5.500 | 5.550 | 4.798 | 426,021 |
| 2025-03-31 | 5.750 | 5.750 | 5.500 | 5.600 | 4.841 | 251,657 |
| 2025-03-28 | 5.700 | 5.750 | 5.700 | 5.700 | 4.928 | 28,900 |
| 2025-03-27 | 5.700 | 5.750 | 5.700 | 5.700 | 4.928 | 37,773 |
| 2025-03-26 | 5.700 | 5.750 | 5.650 | 5.750 | 4.971 | 182,249 |
| 2025-03-25 | 5.750 | 5.800 | 5.700 | 5.800 | 5.014 | 31,111 |
| 2025-03-24 | 5.750 | 5.800 | 5.700 | 5.700 | 4.928 | 80,702 |
| 2025-03-21 | 5.700 | 5.750 | 5.650 | 5.750 | 4.971 | 41,903 |
| 2025-03-20 | 5.700 | 5.750 | 5.650 | 5.750 | 4.971 | 115,352 |
| 2025-03-19 | 5.750 | 5.750 | 5.650 | 5.750 | 4.971 | 47,726 |
| 2025-03-18 | 5.600 | 5.700 | 5.600 | 5.700 | 4.928 | 111,520 |
| 2025-03-17 | 5.700 | 5.700 | 5.600 | 5.650 | 4.885 | 68,302 |
| 2025-03-14 | 5.700 | 5.700 | 5.500 | 5.650 | 4.885 | 148,302 |
| 2025-03-13 | 5.700 | 5.750 | 5.600 | 5.600 | 4.841 | 89,510 |
| 2025-03-12 | 5.750 | 5.750 | 5.500 | 5.600 | 4.841 | 184,102 |
| 2025-03-11 | 5.650 | 5.700 | 5.600 | 5.700 | 4.928 | 56,028 |
| 2025-03-10 | 5.650 | 5.750 | 5.650 | 5.700 | 4.928 | 192,161 |
| 2025-03-07 | 5.550 | 5.700 | 5.550 | 5.700 | 4.928 | 167,565 |
| 2025-03-06 | 5.600 | 5.650 | 5.500 | 5.600 | 4.841 | 325,242 |
| 2025-03-05 | 5.650 | 5.700 | 5.600 | 5.650 | 4.885 | 232,400 |
| 2025-03-04 | 5.350 | 5.700 | 5.350 | 5.650 | 4.885 | 276,107 |
| 2025-03-03 | 5.850 | 5.850 | 5.650 | 5.650 | 4.885 | 249,835 |
| 2025-02-28 | 5.700 | 5.750 | 5.650 | 5.700 | 4.928 | 325,415 |
| 2025-02-27 | 5.550 | 5.800 | 5.550 | 5.700 | 4.928 | 1,121,396 |
| 2025-02-26 | 5.300 | 5.450 | 5.250 | 5.450 | 4.712 | 74,110 |
| 2025-02-25 | 5.600 | 5.600 | 5.200 | 5.450 | 4.712 | 250,841 |
| 2025-02-24 | 5.650 | 5.650 | 5.450 | 5.550 | 4.798 | 15,301 |
| 2025-02-21 | 5.250 | 5.600 | 5.150 | 5.600 | 4.841 | 494,998 |
| 2025-02-20 | 5.400 | 5.400 | 5.200 | 5.300 | 4.582 | 20,603 |
| 2025-02-19 | 5.300 | 5.350 | 5.250 | 5.350 | 4.625 | 162,205 |
| 2025-02-18 | 5.200 | 5.300 | 5.150 | 5.250 | 4.539 | 149,567 |
| 2025-02-17 | 5.200 | 5.200 | 5.000 | 5.150 | 4.452 | 149,851 |
| 2025-02-14 | 5.100 | 5.200 | 5.050 | 5.200 | 4.496 | 45,500 |
| 2025-02-13 | 5.100 | 5.150 | 5.100 | 5.100 | 4.409 | 41,700 |
| 2025-02-11 | 5.250 | 5.250 | 5.050 | 5.150 | 4.452 | 68,401 |
| 2025-02-10 | 4.940 | 5.200 | 4.940 | 5.150 | 4.452 | 126,043 |
| 2025-02-07 | 5.150 | 5.250 | 5.100 | 5.150 | 4.452 | 222,249 |
| 2025-02-06 | 5.200 | 5.300 | 5.050 | 5.150 | 4.452 | 191,301 |
| 2025-02-05 | 5.350 | 5.450 | 5.150 | 5.200 | 4.496 | 187,021 |
| 2025-02-04 | 5.500 | 5.550 | 5.300 | 5.300 | 4.582 | 135,858 |
| 2025-02-03 | 5.350 | 5.500 | 5.350 | 5.450 | 4.712 | 106,145 |
| 2025-01-31 | 5.650 | 5.650 | 5.400 | 5.500 | 4.755 | 156,225 |
| 2025-01-30 | 5.550 | 5.550 | 5.450 | 5.550 | 4.798 | 52,800 |
| 2025-01-29 | 5.350 | 5.550 | 5.350 | 5.550 | 4.798 | 67,400 |
| 2025-01-28 | 5.450 | 5.450 | 5.300 | 5.450 | 4.712 | 160,600 |
| 2025-01-27 | 5.550 | 5.550 | 5.400 | 5.450 | 4.712 | 72,623 |
| 2025-01-24 | 5.550 | 5.550 | 5.450 | 5.500 | 4.755 | 63,652 |
| 2025-01-23 | 5.550 | 5.550 | 5.400 | 5.500 | 4.755 | 133,001 |
| 2025-01-22 | 5.550 | 5.550 | 5.400 | 5.500 | 4.755 | 287,687 |
| 2025-01-21 | 5.500 | 5.550 | 5.450 | 5.550 | 4.798 | 106,861 |
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.