Teka Construction PCL (BKK:TEKA)
Thailand · Delayed Price · Currency is THB 1.890
-0.010 (-0.53%)
Sep 3, 2026, 11:06 AM ICT
Teka Construction PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |