Teka Construction PCL (BKK:TEKA)
Thailand · Delayed Price · Currency is THB 2.100
-0.040 (-1.87%)
At close: Feb 27, 2026
Teka Construction PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.12 | 2.16 | 2.10 | 2.10 | 2.10 | -1.87% | 636,209 |
| Feb 26, 2026 | 2.08 | 2.14 | 2.08 | 2.14 | 2.14 | 2.88% | 179,301 |
| Feb 25, 2026 | 2.08 | 2.08 | 2.06 | 2.08 | 2.08 | 0.97% | 120,400 |
| Feb 24, 2026 | 2.08 | 2.18 | 2.02 | 2.06 | 2.06 | - | 374,505 |
| Feb 23, 2026 | 2.04 | 2.08 | 2.04 | 2.06 | 2.06 | 0.98% | 210,926 |
| Feb 20, 2026 | 2.02 | 2.06 | 2.00 | 2.04 | 2.04 | 0.99% | 417,013 |
| Feb 19, 2026 | 2.10 | 2.10 | 1.98 | 2.02 | 2.02 | 12.22% | 890,404 |
| Feb 18, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | - | 71,200 |
| Feb 17, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | - | 62,200 |
| Feb 16, 2026 | 1.79 | 1.81 | 1.78 | 1.80 | 1.80 | 0.56% | 137,913 |
| Feb 13, 2026 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | - | 33,111 |
| Feb 12, 2026 | 1.71 | 1.79 | 1.71 | 1.79 | 1.79 | 2.87% | 101,202 |
| Feb 11, 2026 | 1.76 | 1.77 | 1.71 | 1.74 | 1.74 | -1.69% | 70,104 |
| Feb 10, 2026 | 1.74 | 1.78 | 1.74 | 1.77 | 1.77 | 1.72% | 65,800 |
| Feb 9, 2026 | 1.71 | 1.76 | 1.71 | 1.74 | 1.74 | 1.75% | 76,810 |
| Feb 6, 2026 | 1.70 | 1.72 | 1.70 | 1.71 | 1.71 | 1.18% | 3,700 |
| Feb 5, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | - | 12,900 |
| Feb 4, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | -0.59% | 7,200 |
| Feb 3, 2026 | 1.68 | 1.70 | 1.67 | 1.70 | 1.70 | 1.19% | 16,900 |
| Feb 2, 2026 | 1.71 | 1.71 | 1.67 | 1.68 | 1.68 | -1.18% | 11,700 |
| Jan 30, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | - | 1,500 |
| Jan 29, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | -0.58% | 21,102 |
| Jan 28, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | 500 |
| Jan 27, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | - | 3,110 |
| Jan 26, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | - | 300 |
| Jan 23, 2026 | 1.70 | 1.70 | 1.67 | 1.70 | 1.70 | - | 60,300 |
| Jan 22, 2026 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | 0.59% | 42,900 |
| Jan 21, 2026 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | 0.60% | 48,500 |
| Jan 20, 2026 | 1.66 | 1.73 | 1.64 | 1.68 | 1.68 | - | 78,621 |
| Jan 19, 2026 | 1.66 | 1.68 | 1.65 | 1.68 | 1.68 | - | 6,911 |
| Jan 16, 2026 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | - | 13,700 |
| Jan 15, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | - | 5,700 |
| Jan 14, 2026 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | -0.59% | 16,900 |
| Jan 13, 2026 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 1.81% | 4,810 |
| Jan 12, 2026 | 1.67 | 1.72 | 1.66 | 1.66 | 1.66 | -2.92% | 41,845 |
| Jan 9, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | - | 2,500 |
| Jan 8, 2026 | 1.73 | 1.73 | 1.70 | 1.71 | 1.71 | - | 11,900 |
| Jan 7, 2026 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | 0.59% | 1,200 |
| Jan 6, 2026 | 1.70 | 1.74 | 1.69 | 1.70 | 1.70 | - | 168,900 |
| Jan 5, 2026 | 1.69 | 1.73 | 1.69 | 1.70 | 1.70 | - | 19,705 |
| Dec 30, 2025 | 1.68 | 1.74 | 1.68 | 1.70 | 1.70 | - | 17,700 |
| Dec 29, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -0.58% | 5,201 |
| Dec 26, 2025 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | -0.58% | 11,600 |
| Dec 25, 2025 | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | -1.15% | 101,147 |
| Dec 24, 2025 | 1.74 | 1.74 | 1.70 | 1.74 | 1.74 | - | 12,700 |
| Dec 23, 2025 | 1.75 | 1.75 | 1.71 | 1.74 | 1.74 | 0.58% | 1,200 |
| Dec 22, 2025 | 1.73 | 1.74 | 1.71 | 1.73 | 1.73 | 0.58% | 3,200 |
| Dec 19, 2025 | 1.72 | 1.74 | 1.72 | 1.72 | 1.72 | 0.58% | 1,110 |
| Dec 18, 2025 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -1.72% | 7,400 |
| Dec 17, 2025 | 1.74 | 1.74 | 1.71 | 1.74 | 1.74 | - | 4,400 |