Teka Construction PCL (BKK:TEKA)
Thailand · Delayed Price · Currency is THB 1.850
+0.010 (0.54%)
Aug 11, 2026, 11:56 AM ICT
Teka Construction PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.82 | 1.84 | 1.81 | 1.84 | 1.84 | 1.66% | 88,240 |
| Aug 7, 2026 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | 0.56% | 74,901 |
| Aug 6, 2026 | 1.77 | 1.82 | 1.77 | 1.80 | 1.80 | 2.86% | 431,810 |
| Aug 5, 2026 | 1.77 | 1.79 | 1.71 | 1.75 | 1.75 | -1.69% | 140,808 |
| Aug 4, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 0.56% | 4,701 |
| Aug 3, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -0.56% | 75,201 |
| Jul 31, 2026 | 1.76 | 1.78 | 1.75 | 1.78 | 1.78 | 1.71% | 70,400 |
| Jul 30, 2026 | 1.77 | 1.79 | 1.75 | 1.75 | 1.75 | -1.13% | 70,300 |
| Jul 27, 2026 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | 0.57% | 3,100 |
| Jul 24, 2026 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | -1.12% | 5,100 |
| Jul 23, 2026 | 1.77 | 1.80 | 1.77 | 1.78 | 1.78 | 0.56% | 11,600 |
| Jul 22, 2026 | 1.78 | 1.79 | 1.77 | 1.77 | 1.77 | -0.56% | 15,312 |
| Jul 21, 2026 | 1.78 | 1.80 | 1.77 | 1.78 | 1.78 | - | 39,902 |
| Jul 20, 2026 | 1.77 | 1.80 | 1.77 | 1.78 | 1.78 | -0.56% | 21,502 |
| Jul 17, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | -0.56% | 45,923 |
| Jul 16, 2026 | 1.76 | 1.80 | 1.75 | 1.80 | 1.80 | 1.69% | 288,701 |
| Jul 15, 2026 | 1.77 | 1.77 | 1.76 | 1.77 | 1.77 | - | 14,308 |
| Jul 14, 2026 | 1.76 | 1.78 | 1.75 | 1.77 | 1.77 | 1.14% | 107,039 |
| Jul 13, 2026 | 1.73 | 1.90 | 1.73 | 1.75 | 1.75 | 1.16% | 963,822 |
| Jul 10, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | - | 112,001 |
| Jul 9, 2026 | 1.71 | 1.73 | 1.70 | 1.73 | 1.73 | - | 3,901 |
| Jul 8, 2026 | 1.72 | 1.74 | 1.70 | 1.73 | 1.73 | -0.57% | 66,900 |
| Jul 7, 2026 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 0.58% | 26,101 |
| Jul 6, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 0.58% | 167,300 |
| Jul 3, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | - | 30,560 |
| Jul 2, 2026 | 1.72 | 1.73 | 1.70 | 1.72 | 1.72 | -0.58% | 48,000 |
| Jul 1, 2026 | 1.73 | 1.73 | 1.71 | 1.73 | 1.73 | -0.57% | 21,401 |
| Jun 30, 2026 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | - | 17,010 |
| Jun 29, 2026 | 1.71 | 1.74 | 1.70 | 1.74 | 1.74 | 1.16% | 53,500 |
| Jun 26, 2026 | 1.71 | 1.72 | 1.68 | 1.72 | 1.72 | -0.58% | 59,405 |
| Jun 25, 2026 | 1.72 | 1.74 | 1.71 | 1.73 | 1.73 | - | 72,500 |
| Jun 24, 2026 | 1.72 | 1.73 | 1.71 | 1.73 | 1.73 | - | 3,800 |
| Jun 23, 2026 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | - | 3,800 |
| Jun 22, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | - | 19,000 |
| Jun 19, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 0.58% | 2,400 |
| Jun 18, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | - | 6,400 |
| Jun 17, 2026 | 1.72 | 1.72 | 1.68 | 1.72 | 1.72 | -0.58% | 105,900 |
| Jun 16, 2026 | 1.71 | 1.73 | 1.70 | 1.73 | 1.73 | 0.58% | 25,001 |
| Jun 15, 2026 | 1.69 | 1.73 | 1.68 | 1.72 | 1.72 | -0.58% | 18,125 |
| Jun 12, 2026 | 1.71 | 1.73 | 1.69 | 1.73 | 1.73 | 0.58% | 74,900 |
| Jun 11, 2026 | 1.71 | 1.73 | 1.68 | 1.72 | 1.72 | - | 38,202 |
| Jun 10, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | 110 |
| Jun 9, 2026 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | 0.59% | 9,400 |
| Jun 8, 2026 | 1.71 | 1.71 | 1.68 | 1.70 | 1.70 | -0.58% | 133,100 |
| Jun 5, 2026 | 1.76 | 1.76 | 1.66 | 1.71 | 1.71 | -2.84% | 695,121 |
| Jun 4, 2026 | 1.77 | 1.77 | 1.74 | 1.76 | 1.76 | 1.15% | 7,700 |
| Jun 2, 2026 | 1.77 | 1.77 | 1.73 | 1.74 | 1.74 | -1.69% | 6,800 |
| May 29, 2026 | 1.73 | 1.78 | 1.71 | 1.77 | 1.77 | 1.72% | 125,000 |
| 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 |