Teka Construction PCL (BKK:TEKA)
Thailand · Delayed Price · Currency is THB 1.700
-0.010 (-0.58%)
Aug 29, 2025, 3:57 PM ICT
Teka Construction PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | -0.58% | 25,500 |
| Aug 28, 2025 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | 0.59% | 28,000 |
| Aug 27, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | 68,300 |
| Aug 26, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 0.58% | 86,500 |
| Aug 25, 2025 | 1.73 | 1.73 | 1.70 | 1.71 | 1.71 | 0.59% | 67,900 |
| Aug 22, 2025 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -0.58% | 29,600 |
| Aug 21, 2025 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -1.16% | 21,301 |
| Aug 20, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -0.57% | 5,000 |
| Aug 19, 2025 | 1.76 | 1.77 | 1.70 | 1.74 | 1.74 | -2.25% | 114,420 |
| Aug 18, 2025 | 1.77 | 1.78 | 1.76 | 1.78 | 1.78 | 1.71% | 800 |
| Aug 15, 2025 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | - | 1,713 |
| Aug 14, 2025 | 1.79 | 1.80 | 1.75 | 1.75 | 1.75 | -1.13% | 206,700 |
| Aug 13, 2025 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | - | 40,607 |
| Aug 8, 2025 | 1.79 | 1.80 | 1.77 | 1.77 | 1.77 | -1.12% | 73,700 |
| Aug 7, 2025 | 1.77 | 1.81 | 1.77 | 1.79 | 1.79 | 1.70% | 45,007 |
| Aug 6, 2025 | 1.79 | 1.82 | 1.76 | 1.76 | 1.76 | -1.68% | 199,500 |
| Aug 5, 2025 | 1.75 | 1.81 | 1.75 | 1.79 | 1.79 | 2.29% | 206,600 |
| Aug 4, 2025 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | -1.13% | 9,319 |
| Aug 1, 2025 | 1.78 | 1.81 | 1.73 | 1.77 | 1.77 | 1.72% | 142,741 |
| Jul 31, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 6,107 |
| Jul 30, 2025 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 1.75% | 1,125 |
| Jul 29, 2025 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | -1.72% | 29,143 |
| Jul 25, 2025 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | - | 35,401 |
| Jul 24, 2025 | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | -0.57% | 15,000 |
| Jul 23, 2025 | 1.74 | 1.76 | 1.72 | 1.75 | 1.75 | 0.57% | 81,700 |
| Jul 22, 2025 | 1.71 | 1.77 | 1.71 | 1.74 | 1.74 | 0.58% | 6,500 |
| Jul 21, 2025 | 1.72 | 1.75 | 1.72 | 1.73 | 1.73 | - | 6,312 |
| Jul 18, 2025 | 1.73 | 1.73 | 1.71 | 1.73 | 1.73 | 0.58% | 2,000 |
| Jul 17, 2025 | 1.72 | 1.77 | 1.71 | 1.72 | 1.72 | - | 6,300 |
| Jul 16, 2025 | 1.72 | 1.73 | 1.65 | 1.72 | 1.72 | -0.58% | 72,410 |
| Jul 15, 2025 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 0.58% | 31,600 |
| Jul 14, 2025 | 1.70 | 1.73 | 1.69 | 1.72 | 1.72 | - | 28,300 |
| Jul 11, 2025 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | - | 600 |
| Jul 9, 2025 | 1.72 | 1.72 | 1.69 | 1.72 | 1.72 | 1.18% | 6,000 |
| Jul 8, 2025 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | -0.58% | 14,100 |
| Jul 7, 2025 | 1.73 | 1.73 | 1.70 | 1.71 | 1.71 | - | 8,000 |
| Jul 4, 2025 | 1.72 | 1.73 | 1.70 | 1.71 | 1.71 | -1.72% | 13,815 |
| Jul 3, 2025 | 1.72 | 1.75 | 1.71 | 1.74 | 1.74 | 2.35% | 68,700 |
| Jul 2, 2025 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | - | 4,000 |
| Jul 1, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 51,300 |
| Jun 30, 2025 | 1.67 | 1.71 | 1.67 | 1.70 | 1.70 | 2.41% | 316,900 |
| Jun 27, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | - | 8,900 |
| Jun 26, 2025 | 1.64 | 1.69 | 1.64 | 1.66 | 1.66 | 1.22% | 181,002 |
| Jun 25, 2025 | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | -1.80% | 91,005 |
| Jun 24, 2025 | 1.65 | 1.68 | 1.65 | 1.67 | 1.67 | 1.21% | 94,600 |
| Jun 23, 2025 | 1.66 | 1.68 | 1.65 | 1.65 | 1.65 | -0.60% | 26,100 |
| Jun 20, 2025 | 1.62 | 1.68 | 1.62 | 1.66 | 1.66 | 2.47% | 12,901 |
| Jun 19, 2025 | 1.64 | 1.68 | 1.62 | 1.62 | 1.62 | -1.22% | 27,000 |
| Jun 18, 2025 | 1.71 | 1.72 | 1.64 | 1.64 | 1.64 | -5.20% | 117,600 |
| Jun 17, 2025 | 1.73 | 1.74 | 1.70 | 1.73 | 1.73 | -0.57% | 2,905 |