BKK:TEGH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	3.00	3.02	2.98	3.00	3.00	0.67%	270,900
Aug 4, 2025	3.02	3.02	2.98	2.98	2.98	-	645,219
Aug 1, 2025	3.02	3.08	2.98	2.98	2.98	0.68%	2,191,540
Jul 31, 2025	3.00	3.00	2.96	2.96	2.96	-1.33%	1,455,900
Jul 30, 2025	2.98	3.00	2.96	3.00	3.00	0.67%	1,210,202
Jul 29, 2025	2.98	2.98	2.94	2.98	2.98	0.68%	843,115
Jul 25, 2025	2.92	2.96	2.90	2.96	2.96	1.37%	310,600
Jul 24, 2025	2.92	2.96	2.90	2.92	2.92	-	1,415,918
Jul 23, 2025	2.92	2.96	2.92	2.92	2.92	0.69%	915,400
Jul 22, 2025	2.90	2.98	2.90	2.90	2.90	-	1,328,289
Jul 21, 2025	2.92	2.94	2.90	2.90	2.90	-	352,939
Jul 18, 2025	2.94	2.94	2.88	2.90	2.90	-0.68%	334,208
Jul 17, 2025	2.88	2.94	2.88	2.92	2.92	2.10%	1,495,620
Jul 16, 2025	2.90	2.90	2.86	2.86	2.86	-1.38%	291,325
Jul 15, 2025	2.90	2.90	2.88	2.90	2.90	-	729,200
Jul 14, 2025	2.88	2.90	2.86	2.90	2.90	0.69%	91,849
Jul 11, 2025	2.88	2.88	2.82	2.88	2.88	0.70%	98,050
Jul 9, 2025	2.90	2.90	2.84	2.86	2.86	-0.69%	42,913
Jul 8, 2025	2.88	2.88	2.86	2.88	2.88	0.70%	45,025
Jul 7, 2025	2.92	2.92	2.86	2.86	2.86	-1.38%	132,300
Jul 4, 2025	2.92	2.92	2.86	2.90	2.90	-	107,567
Jul 3, 2025	2.92	2.92	2.90	2.90	2.90	0.69%	557,400
Jul 2, 2025	2.86	2.90	2.86	2.88	2.88	-	229,018
Jul 1, 2025	2.82	2.90	2.82	2.88	2.88	2.13%	404,540
Jun 30, 2025	2.80	2.86	2.78	2.82	2.82	-	171,200
Jun 27, 2025	2.86	2.86	2.80	2.82	2.82	-0.70%	298,705
Jun 26, 2025	2.82	2.86	2.82	2.84	2.84	0.71%	259,000
Jun 25, 2025	2.82	2.84	2.74	2.82	2.82	2.17%	150,300
Jun 24, 2025	2.68	2.78	2.68	2.76	2.76	2.22%	104,110
Jun 23, 2025	2.76	2.76	2.68	2.70	2.70	-1.46%	225,439
Jun 20, 2025	2.66	2.78	2.66	2.74	2.74	-1.44%	57,946
Jun 19, 2025	2.70	2.80	2.66	2.78	2.78	-1.42%	875,500
Jun 18, 2025	2.84	2.86	2.80	2.82	2.82	-1.40%	439,058
Jun 17, 2025	2.86	2.88	2.82	2.86	2.86	0.70%	156,718
Jun 16, 2025	2.92	2.92	2.82	2.84	2.84	-3.40%	1,657,600
Jun 13, 2025	2.90	2.94	2.88	2.94	2.94	0.68%	134,514
Jun 12, 2025	2.90	2.94	2.90	2.92	2.92	0.69%	787,000
Jun 11, 2025	2.92	2.92	2.90	2.90	2.90	-0.68%	193,327
Jun 10, 2025	2.88	2.92	2.88	2.92	2.92	2.10%	455,200
Jun 9, 2025	2.86	2.90	2.86	2.86	2.86	-	312,500
Jun 6, 2025	2.88	2.90	2.86	2.86	2.86	-	471,057
Jun 5, 2025	2.84	2.90	2.84	2.86	2.86	1.42%	595,707
Jun 4, 2025	2.86	2.88	2.82	2.82	2.82	-1.40%	218,050
May 30, 2025	2.90	2.90	2.84	2.86	2.86	-1.38%	268,300
May 29, 2025	2.88	2.92	2.86	2.90	2.90	1.40%	544,900
May 28, 2025	2.94	2.94	2.84	2.86	2.86	-1.38%	485,522
May 27, 2025	2.88	2.90	2.86	2.90	2.90	0.69%	118,227
May 26, 2025	2.90	2.92	2.86	2.88	2.88	-0.69%	551,600
May 23, 2025	2.88	2.90	2.88	2.90	2.90	1.40%	850,200
May 22, 2025	2.88	2.90	2.84	2.86	2.86	-0.69%	223,900