Teka Construction PCL (BKK:TEKA)
Thailand · Delayed Price · Currency is THB 1.860
+0.010 (0.54%)
Sep 23, 2026, 2:51 PM ICT
Teka Construction PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | - | 0.54% | 8,900 |
| Sep 22, 2026 | 1.86 | 1.88 | 1.83 | 1.85 | 1.85 | -1.07% | 69,100 |
| Sep 21, 2026 | 1.85 | 1.88 | 1.85 | 1.87 | 1.87 | -0.53% | 33,700 |
| Sep 18, 2026 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | - | 10,201 |
| Sep 17, 2026 | 1.88 | 1.88 | 1.86 | 1.88 | 1.88 | - | 115,600 |
| Sep 16, 2026 | 1.88 | 1.88 | 1.85 | 1.88 | 1.88 | - | 14,102 |
| Sep 15, 2026 | 1.88 | 1.89 | 1.86 | 1.88 | 1.88 | 0.53% | 20,500 |
| Sep 14, 2026 | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | 0.54% | 32,902 |
| Sep 11, 2026 | 1.86 | 1.87 | 1.86 | 1.86 | 1.86 | 1.09% | 50,903 |
| Sep 10, 2026 | 1.86 | 1.86 | 1.83 | 1.84 | 1.84 | -2.13% | 129,702 |
| Sep 9, 2026 | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | - | 5,501 |
| Sep 8, 2026 | 1.86 | 1.88 | 1.85 | 1.88 | 1.88 | -0.53% | 63,403 |
| Sep 7, 2026 | 1.89 | 1.89 | 1.88 | 1.89 | 1.89 | 1.07% | 3,704 |
| Sep 4, 2026 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -0.53% | 6,800 |
| Sep 3, 2026 | 1.90 | 1.90 | 1.87 | 1.88 | 1.88 | -1.05% | 19,001 |
| Sep 2, 2026 | 1.86 | 1.90 | 1.84 | 1.90 | 1.90 | 1.60% | 51,901 |
| Sep 1, 2026 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | -0.53% | 2,410 |
| Aug 31, 2026 | 1.90 | 1.90 | 1.87 | 1.88 | 1.88 | - | 510,100 |
| Aug 28, 2026 | 1.87 | 1.90 | 1.86 | 1.88 | 1.88 | 1.08% | 205,910 |
| Aug 27, 2026 | 1.87 | 1.88 | 1.85 | 1.86 | 1.86 | -0.53% | 372,200 |
| Aug 26, 2026 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 0.54% | 1,000 |
| Aug 25, 2026 | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | - | 27,400 |
| Aug 24, 2026 | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | -1.06% | 26,100 |
| Aug 21, 2026 | 1.88 | 1.89 | 1.86 | 1.88 | 1.88 | - | 3,500 |
| Aug 20, 2026 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 0.53% | 61,200 |
| Aug 19, 2026 | 1.86 | 1.88 | 1.86 | 1.87 | 1.87 | -1.06% | 92,800 |
| Aug 18, 2026 | 1.87 | 1.89 | 1.85 | 1.89 | 1.89 | 0.53% | 50,603 |
| Aug 17, 2026 | 1.88 | 1.88 | 1.87 | 1.88 | 1.88 | 1.62% | 120,100 |
| Aug 14, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.54% | 79,248 |
| Aug 13, 2026 | 1.85 | 1.87 | 1.82 | 1.86 | 1.86 | 1.09% | 116,422 |
| Aug 11, 2026 | 1.84 | 1.85 | 1.82 | 1.84 | 1.84 | - | 113,506 |
| 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 |