T.K.S. Technologies Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.500 | 5.550 | 5.450 | 5.550 | 4.798 | 106,861 |
| 2025-01-20 | 5.550 | 5.550 | 5.400 | 5.500 | 4.755 | 80,101 |
| 2025-01-17 | 5.650 | 5.650 | 5.200 | 5.550 | 4.798 | 595,675 |
| 2025-01-16 | 5.550 | 5.600 | 5.500 | 5.600 | 4.841 | 152,330 |
| 2025-01-15 | 5.700 | 5.700 | 5.400 | 5.600 | 4.841 | 240,600 |
| 2025-01-14 | 5.600 | 5.750 | 5.500 | 5.600 | 4.841 | 307,292 |
| 2025-01-13 | 5.850 | 5.850 | 5.650 | 5.800 | 5.014 | 74,400 |
| 2025-01-10 | 5.700 | 5.850 | 5.700 | 5.800 | 5.014 | 97,912 |
| 2025-01-09 | 5.900 | 5.950 | 5.750 | 5.850 | 5.058 | 74,400 |
| 2025-01-08 | 5.900 | 5.950 | 5.600 | 5.950 | 5.144 | 667,709 |
| 2025-01-07 | 5.950 | 6.050 | 5.700 | 5.900 | 5.101 | 283,523 |
| 2025-01-06 | 6.000 | 6.000 | 5.900 | 5.900 | 5.101 | 123,017 |
| 2025-01-03 | 6.050 | 6.050 | 5.900 | 6.000 | 5.187 | 34,653 |
| 2025-01-02 | 5.950 | 6.000 | 5.850 | 6.000 | 5.187 | 49,072 |
| 2024-12-30 | 6.150 | 6.200 | 5.800 | 5.950 | 5.144 | 325,122 |
| 2024-12-27 | 6.050 | 6.050 | 5.800 | 5.900 | 5.101 | 180,101 |
| 2024-12-26 | 6.000 | 6.000 | 5.850 | 5.900 | 5.101 | 80,598 |
| 2024-12-25 | 6.000 | 6.000 | 5.900 | 5.950 | 5.144 | 86,019 |
| 2024-12-24 | 5.750 | 6.150 | 5.750 | 5.900 | 5.101 | 269,520 |
| 2024-12-23 | 5.700 | 5.800 | 5.700 | 5.750 | 4.971 | 145,787 |
| 2024-12-20 | 6.000 | 6.000 | 5.800 | 5.850 | 5.058 | 85,078 |
| 2024-12-19 | 5.900 | 6.000 | 5.800 | 5.900 | 5.101 | 340,311 |
| 2024-12-18 | 6.000 | 6.150 | 5.950 | 6.000 | 5.187 | 256,331 |
| 2024-12-17 | 6.250 | 6.250 | 6.000 | 6.100 | 5.274 | 302,902 |
| 2024-12-16 | 6.300 | 6.350 | 6.100 | 6.250 | 5.403 | 442,292 |
| 2024-12-13 | 6.350 | 6.450 | 6.200 | 6.300 | 5.447 | 299,980 |
| 2024-12-12 | 6.400 | 6.500 | 6.300 | 6.450 | 5.576 | 132,501 |
| 2024-12-11 | 6.350 | 6.450 | 6.350 | 6.450 | 5.576 | 100,007 |
| 2024-12-09 | 6.500 | 6.500 | 6.350 | 6.350 | 5.490 | 255,374 |
| 2024-12-06 | 6.500 | 6.550 | 6.450 | 6.450 | 5.576 | 153,825 |
| 2024-12-04 | 6.500 | 6.550 | 6.450 | 6.550 | 5.663 | 251,656 |
| 2024-12-03 | 6.650 | 6.650 | 6.450 | 6.550 | 5.663 | 494,121 |
| 2024-12-02 | 6.650 | 6.650 | 6.500 | 6.550 | 5.663 | 239,103 |
| 2024-11-29 | 6.700 | 6.700 | 6.450 | 6.650 | 5.749 | 65,857 |
| 2024-11-28 | 6.650 | 6.650 | 6.500 | 6.650 | 5.749 | 90,841 |
| 2024-11-27 | 6.700 | 6.700 | 6.500 | 6.500 | 5.620 | 49,852 |
| 2024-11-26 | 6.650 | 6.700 | 6.600 | 6.600 | 5.706 | 44,579 |
| 2024-11-25 | 6.600 | 6.700 | 6.500 | 6.600 | 5.706 | 152,909 |
| 2024-11-22 | 6.700 | 6.700 | 6.650 | 6.650 | 5.749 | 75,637 |
| 2024-11-21 | 6.750 | 6.750 | 6.650 | 6.700 | 5.792 | 290,534 |
| 2024-11-20 | 6.800 | 6.800 | 6.650 | 6.750 | 5.836 | 53,814 |
| 2024-11-19 | 6.750 | 6.800 | 6.600 | 6.750 | 5.836 | 176,241 |
| 2024-11-18 | 6.750 | 6.800 | 6.600 | 6.700 | 5.792 | 198,379 |
| 2024-11-15 | 6.700 | 6.700 | 6.550 | 6.650 | 5.749 | 175,146 |
| 2024-11-14 | 6.650 | 6.750 | 6.500 | 6.650 | 5.749 | 219,169 |
| 2024-11-13 | 6.750 | 6.850 | 6.550 | 6.750 | 5.836 | 291,012 |
| 2024-11-12 | 6.900 | 7.000 | 6.750 | 6.800 | 5.879 | 73,199 |
| 2024-11-11 | 6.900 | 7.000 | 6.900 | 6.950 | 6.009 | 60,500 |
| 2024-11-08 | 7.000 | 7.050 | 6.900 | 7.000 | 6.052 | 182,323 |
| 2024-11-07 | 7.150 | 7.200 | 6.900 | 7.050 | 6.095 | 252,571 |
| 2024-11-06 | 7.150 | 7.250 | 7.100 | 7.100 | 6.138 | 106,721 |
| 2024-11-05 | 7.100 | 7.150 | 7.100 | 7.150 | 6.181 | 84,900 |
| 2024-11-04 | 7.000 | 7.200 | 7.000 | 7.150 | 6.181 | 348,830 |
| 2024-11-01 | 7.000 | 7.050 | 6.950 | 7.050 | 6.095 | 108,836 |
| 2024-10-31 | 7.100 | 7.100 | 6.850 | 7.050 | 6.095 | 237,247 |
| 2024-10-30 | 7.050 | 7.050 | 6.850 | 6.900 | 5.965 | 215,712 |
| 2024-10-29 | 7.050 | 7.050 | 6.900 | 7.000 | 6.052 | 182,763 |
| 2024-10-28 | 7.050 | 7.050 | 6.950 | 7.050 | 6.095 | 112,708 |
| 2024-10-25 | 6.950 | 7.050 | 6.900 | 7.050 | 6.095 | 217,304 |
| 2024-10-24 | 7.050 | 7.050 | 6.850 | 7.000 | 6.052 | 455,833 |
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.