Teka Construction PCL (BKK:TEKA)
Thailand · Delayed Price · Currency is THB 1.700
+0.020 (1.19%)
Feb 3, 2026, 4:21 PM ICT
Teka Construction PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 1.74 | 1.74 | 1.70 | 1.74 | 1.74 | - | 131,301 |
| Dec 15, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 0.58% | 4,500 |
| Dec 12, 2025 | 1.67 | 1.74 | 1.67 | 1.73 | 1.73 | - | 16,300 |
| Dec 11, 2025 | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | -0.57% | 7,200 |
| Dec 9, 2025 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | 0.58% | 3,902 |
| Dec 8, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.76% | 400 |
| Dec 4, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -1.16% | 3,500 |
| Dec 3, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | - | 400 |
| Dec 2, 2025 | 1.69 | 1.74 | 1.69 | 1.72 | 1.72 | 1.18% | 6,701 |
| Dec 1, 2025 | 1.70 | 1.76 | 1.69 | 1.70 | 1.70 | -1.16% | 14,100 |
| Nov 28, 2025 | 1.72 | 1.72 | 1.68 | 1.72 | 1.72 | - | 12,401 |
| Nov 27, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | - | 6,000 |
| Nov 26, 2025 | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | -0.58% | 4,300 |
| Nov 25, 2025 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | -1.14% | 6,901 |
| Nov 24, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 2.34% | 200 |
| Nov 21, 2025 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -0.58% | 8,200 |
| Nov 20, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -1.15% | 22,900 |
| Nov 19, 2025 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -1.14% | 40,300 |