T.K.S. Technologies Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 7.100 | 7.100 | 7.000 | 7.000 | 6.052 | 168,429 |
| 2024-10-21 | 7.100 | 7.150 | 7.050 | 7.100 | 6.138 | 73,820 |
| 2024-10-18 | 7.200 | 7.200 | 7.100 | 7.100 | 6.138 | 234,106 |
| 2024-10-17 | 7.350 | 7.350 | 7.200 | 7.200 | 6.225 | 336,409 |
| 2024-10-16 | 7.400 | 7.400 | 7.250 | 7.300 | 6.311 | 329,400 |
| 2024-10-15 | 7.400 | 7.400 | 7.250 | 7.350 | 6.354 | 131,982 |
| 2024-10-11 | 7.450 | 7.450 | 7.300 | 7.400 | 6.398 | 189,354 |
| 2024-10-10 | 7.450 | 7.500 | 7.300 | 7.400 | 6.398 | 522,881 |
| 2024-10-09 | 7.450 | 7.500 | 7.400 | 7.450 | 6.441 | 224,333 |
| 2024-10-08 | 7.450 | 7.450 | 7.350 | 7.400 | 6.398 | 103,350 |
| 2024-10-07 | 7.500 | 7.500 | 7.350 | 7.400 | 6.398 | 112,069 |
| 2024-10-04 | 7.800 | 7.800 | 7.350 | 7.400 | 6.398 | 263,381 |
| 2024-10-03 | 7.400 | 7.500 | 7.350 | 7.450 | 6.441 | 868,913 |
| 2024-10-02 | 7.550 | 7.650 | 7.400 | 7.400 | 6.398 | 307,968 |
| 2024-10-01 | 7.650 | 7.700 | 7.450 | 7.550 | 6.527 | 392,110 |
| 2024-09-30 | 7.700 | 7.700 | 7.400 | 7.500 | 6.484 | 486,503 |
| 2024-09-27 | 7.550 | 7.650 | 7.500 | 7.600 | 6.570 | 100,361 |
| 2024-09-26 | 7.650 | 7.700 | 7.500 | 7.500 | 6.484 | 321,800 |
| 2024-09-25 | 7.650 | 7.750 | 7.600 | 7.600 | 6.570 | 692,545 |
| 2024-09-24 | 7.800 | 7.800 | 7.650 | 7.700 | 6.657 | 235,428 |
| 2024-09-23 | 7.800 | 7.850 | 7.650 | 7.750 | 6.700 | 518,926 |
| 2024-09-20 | 8.000 | 8.000 | 7.650 | 7.750 | 6.700 | 768,979 |
| 2024-09-19 | 8.000 | 8.000 | 7.900 | 7.950 | 6.873 | 213,317 |
| 2024-09-18 | 8.050 | 8.100 | 7.900 | 8.000 | 6.916 | 162,211 |
| 2024-09-17 | 8.000 | 8.000 | 7.900 | 8.000 | 6.916 | 329,302 |
| 2024-09-16 | 8.000 | 8.000 | 7.900 | 7.950 | 6.873 | 424,496 |
| 2024-09-13 | 7.750 | 8.000 | 7.750 | 7.950 | 6.873 | 694,611 |
| 2024-09-12 | 7.800 | 7.800 | 7.600 | 7.750 | 6.700 | 204,553 |
| 2024-09-11 | 7.950 | 7.950 | 7.700 | 7.700 | 6.657 | 302,080 |
| 2024-09-10 | 8.000 | 8.000 | 7.700 | 7.800 | 6.743 | 377,554 |
| 2024-09-09 | 7.850 | 8.000 | 7.750 | 8.000 | 6.916 | 311,116 |
| 2024-09-06 | 7.850 | 7.900 | 7.700 | 7.800 | 6.743 | 405,702 |
| 2024-09-05 | 7.750 | 7.850 | 7.700 | 7.850 | 6.787 | 555,842 |
| 2024-09-04 | 7.750 | 7.800 | 7.600 | 7.700 | 6.657 | 320,903 |
| 2024-09-03 | 7.400 | 7.750 | 7.400 | 7.700 | 6.657 | 477,264 |
| 2024-09-02 | 7.550 | 7.550 | 7.350 | 7.400 | 6.398 | 234,812 |
| 2024-08-30 | 7.800 | 7.850 | 7.350 | 7.350 | 6.354 | 359,031 |
| 2024-08-29 | 7.900 | 7.950 | 7.750 | 7.800 | 6.743 | 135,620 |
| 2024-08-28 | 7.850 | 7.950 | 7.650 | 7.900 | 6.830 | 571,337 |
| 2024-08-27 | 7.900 | 7.950 | 7.700 | 7.850 | 6.787 | 322,344 |
| 2024-08-26 | 7.650 | 8.150 | 7.600 | 7.950 | 6.769 | 1,220,635 |
| 2024-08-23 | 7.600 | 7.700 | 7.500 | 7.700 | 6.556 | 192,150 |
| 2024-08-22 | 7.450 | 7.650 | 7.350 | 7.550 | 6.429 | 313,218 |
| 2024-08-21 | 7.350 | 7.400 | 7.300 | 7.350 | 6.258 | 153,399 |
| 2024-08-20 | 7.300 | 7.450 | 7.250 | 7.250 | 6.173 | 304,811 |
| 2024-08-19 | 7.200 | 7.350 | 7.200 | 7.250 | 6.173 | 280,415 |
| 2024-08-16 | 6.950 | 7.250 | 6.950 | 7.200 | 6.131 | 538,487 |
| 2024-08-15 | 6.800 | 7.000 | 6.750 | 6.950 | 5.918 | 603,611 |
| 2024-08-14 | 7.050 | 7.050 | 6.750 | 6.850 | 5.833 | 82,936 |
| 2024-08-13 | 7.000 | 7.000 | 6.900 | 6.950 | 5.918 | 382,101 |
| 2024-08-09 | 7.050 | 7.100 | 6.950 | 6.950 | 5.918 | 63,805 |
| 2024-08-08 | 7.050 | 7.100 | 6.950 | 7.000 | 5.960 | 255,811 |
| 2024-08-07 | 6.750 | 7.100 | 6.750 | 7.000 | 5.960 | 199,301 |
| 2024-08-06 | 6.900 | 6.900 | 6.750 | 6.800 | 5.790 | 129,407 |
| 2024-08-05 | 7.100 | 7.100 | 6.700 | 6.800 | 5.790 | 194,921 |
| 2024-08-02 | 7.250 | 7.300 | 7.050 | 7.150 | 6.088 | 134,756 |
| 2024-08-01 | 7.300 | 7.300 | 7.200 | 7.200 | 6.131 | 71,973 |
| 2024-07-31 | 7.400 | 7.400 | 7.150 | 7.200 | 6.131 | 96,102 |
| 2024-07-30 | 7.200 | 7.400 | 7.150 | 7.250 | 6.173 | 242,618 |
| 2024-07-26 | 7.050 | 7.150 | 7.000 | 7.150 | 6.088 | 135,600 |
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.