Teka Construction PCL (BKK:TEKA)
Thailand · Delayed Price · Currency is THB 1.740
+0.010 (0.58%)
May 28, 2026, 4:35 PM ICT
Teka Construction PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1.74 | 1.74 | 1.72 | 1.74 | 1.74 | 0.58% | 4,801 |
| May 27, 2026 | 1.74 | 1.75 | 1.71 | 1.73 | 1.73 | -0.57% | 24,001 |
| May 26, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | - | 1,104 |
| May 25, 2026 | 1.72 | 1.75 | 1.70 | 1.74 | 1.74 | 1.75% | 48,604 |
| May 22, 2026 | 1.72 | 1.74 | 1.71 | 1.71 | 1.71 | -1.16% | 27,900 |
| May 21, 2026 | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | - | 3,800 |
| May 20, 2026 | 1.73 | 1.76 | 1.71 | 1.73 | 1.73 | - | 21,500 |
| May 19, 2026 | 1.73 | 1.73 | 1.70 | 1.73 | 1.73 | - | 10,700 |
| May 18, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | 0.58% | 4,300 |
| May 15, 2026 | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | -0.58% | 35,520 |
| May 14, 2026 | 1.72 | 1.75 | 1.69 | 1.73 | 1.73 | -1.14% | 164,700 |
| May 13, 2026 | 1.71 | 1.76 | 1.71 | 1.75 | 1.75 | 0.57% | 25,300 |
| May 12, 2026 | 1.76 | 1.80 | 1.73 | 1.74 | 1.74 | -2.25% | 50,000 |
| May 11, 2026 | 1.78 | 1.79 | 1.72 | 1.78 | 1.78 | - | 156,200 |
| May 8, 2026 | 1.81 | 1.85 | 1.78 | 1.78 | 1.78 | -1.66% | 164,100 |
| May 7, 2026 | 1.83 | 1.93 | 1.78 | 1.81 | 1.81 | 4.02% | 1,247,200 |
| May 6, 2026 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | - | 86,304 |
| May 5, 2026 | 1.75 | 1.75 | 1.71 | 1.74 | 1.74 | -0.57% | 56,000 |
| Apr 30, 2026 | 1.71 | 1.78 | 1.71 | 1.75 | 1.75 | 2.34% | 13,210 |
| Apr 29, 2026 | 1.70 | 1.71 | 1.67 | 1.71 | 1.71 | - | 37,800 |
| Apr 28, 2026 | 1.69 | 1.72 | 1.68 | 1.71 | 1.71 | 0.59% | 12,900 |
| Apr 27, 2026 | 1.69 | 1.72 | 1.69 | 1.70 | 1.70 | - | 11,601 |
| Apr 24, 2026 | 1.68 | 1.70 | 1.66 | 1.70 | 1.70 | - | 119,200 |
| Apr 23, 2026 | 1.68 | 1.70 | 1.67 | 1.70 | 1.70 | 1.19% | 93,100 |
| Apr 22, 2026 | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | -4.00% | 184,625 |
| Apr 21, 2026 | 1.75 | 1.76 | 1.72 | 1.75 | 1.75 | - | 241,300 |
| Apr 20, 2026 | 1.73 | 1.75 | 1.72 | 1.75 | 1.75 | - | 6,100 |
| Apr 17, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | - | 600 |
| Apr 16, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 3,700 |
| Apr 10, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 0.57% | 183,000 |
| Apr 9, 2026 | 1.74 | 1.74 | 1.71 | 1.74 | 1.74 | - | 96,500 |
| Apr 8, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.57% | 26,101 |
| Apr 7, 2026 | 1.75 | 1.75 | 1.66 | 1.75 | 1.75 | -0.57% | 22,800 |
| Apr 3, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 0.57% | 3,900 |
| Apr 2, 2026 | 1.75 | 1.75 | 1.71 | 1.75 | 1.75 | - | 227,301 |
| Apr 1, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 1.74% | 42,900 |
| Mar 31, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 0.58% | 4,222 |
| Mar 30, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.18% | 200 |
| Mar 27, 2026 | 1.69 | 1.71 | 1.68 | 1.69 | 1.69 | -1.17% | 40,306 |
| Mar 26, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 0.59% | 70,400 |
| Mar 25, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 0.59% | 18,300 |
| Mar 24, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | - | 20,500 |
| Mar 23, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | - | 18,800 |
| Mar 20, 2026 | 1.68 | 1.71 | 1.68 | 1.69 | 1.69 | - | 52,708 |
| Mar 19, 2026 | 1.69 | 1.69 | 1.66 | 1.69 | 1.69 | -0.59% | 73,211 |
| Mar 18, 2026 | 1.70 | 1.72 | 1.68 | 1.70 | 1.70 | -0.58% | 80,100 |
| Mar 17, 2026 | 1.71 | 1.73 | 1.71 | 1.71 | 1.71 | -1.16% | 53,501 |
| Mar 16, 2026 | 1.74 | 1.74 | 1.71 | 1.73 | 1.73 | -0.57% | 13,400 |
| Mar 13, 2026 | 1.69 | 1.75 | 1.69 | 1.74 | 1.74 | 0.58% | 31,020 |
| Mar 12, 2026 | 1.72 | 1.73 | 1.69 | 1.73 | 1.73 | - | 186,800 |