Tokyo Electron Limited (BKK:TEL23)
Thailand · Delayed Price · Currency is THB 3.040
+0.060 (2.01%)
At close: Mar 24, 2026
BKK:TEL23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 2.96 | 3.04 | 2.96 | 3.04 | 3.04 | 2.01% | 86,673 |
| Mar 23, 2026 | 2.90 | 2.98 | 2.90 | 2.98 | 2.98 | -0.67% | 28,276 |
| Mar 20, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | 0.67% | 838 |
| Mar 19, 2026 | 3.00 | 3.02 | 2.98 | 2.98 | 2.98 | -1.97% | 28,103 |
| Mar 18, 2026 | 2.98 | 3.04 | 2.96 | 3.04 | 3.04 | 2.01% | 72,346 |
| Mar 17, 2026 | 2.94 | 3.00 | 2.92 | 2.98 | 2.98 | -1.32% | 87,983 |
| Mar 16, 2026 | 2.92 | 3.06 | 2.90 | 3.02 | 3.02 | 3.42% | 317,092 |
| Mar 13, 2026 | 2.90 | 2.94 | 2.86 | 2.92 | 2.92 | -1.35% | 369,435 |
| Mar 12, 2026 | 2.98 | 2.98 | 2.94 | 2.96 | 2.96 | -0.67% | 8,240 |
| Mar 11, 2026 | 2.94 | 3.02 | 2.94 | 2.98 | 2.98 | 1.36% | 120,765 |
| Mar 10, 2026 | 2.96 | 2.98 | 2.94 | 2.94 | 2.94 | 2.80% | 50,336 |
| Mar 9, 2026 | 2.92 | 2.94 | 2.84 | 2.86 | 2.86 | -8.33% | 308,678 |
| Mar 6, 2026 | 3.14 | 3.14 | 3.10 | 3.12 | 3.12 | 0.65% | 11,980 |
| Mar 5, 2026 | 3.12 | 3.14 | 3.10 | 3.10 | 3.10 | 1.31% | 583,873 |
| Mar 4, 2026 | 2.96 | 3.08 | 2.92 | 3.06 | 3.06 | -1.92% | 292,661 |
| Mar 2, 2026 | 3.16 | 3.24 | 3.12 | 3.12 | 3.12 | -3.70% | 541,301 |
| Feb 27, 2026 | 3.24 | 3.30 | 3.22 | 3.24 | 3.24 | -4.71% | 105,524 |
| Feb 26, 2026 | 3.36 | 3.40 | 3.32 | 3.40 | 3.40 | -0.58% | 343,942 |
| Feb 25, 2026 | 3.38 | 3.50 | 3.38 | 3.42 | 3.42 | 4.27% | 668,678 |
| Feb 24, 2026 | 3.32 | 3.32 | 3.26 | 3.28 | 3.28 | 1.86% | 174,532 |
| Feb 23, 2026 | 3.32 | 3.32 | 3.20 | 3.22 | 3.22 | -2.42% | 1,578 |
| Feb 20, 2026 | 3.16 | 3.30 | 3.16 | 3.30 | 3.30 | -1.79% | 307,111 |
| Feb 19, 2026 | 3.42 | 3.42 | 3.26 | 3.36 | 3.36 | 3.70% | 404,971 |
| Feb 18, 2026 | 3.28 | 3.30 | 3.22 | 3.24 | 3.24 | 0.62% | 387,525 |
| Feb 17, 2026 | 3.14 | 3.24 | 3.10 | 3.22 | 3.22 | 3.87% | 317,744 |
| Feb 16, 2026 | 3.10 | 3.12 | 3.06 | 3.10 | 3.10 | -3.73% | 159,974 |
| Feb 13, 2026 | 3.16 | 3.24 | 3.16 | 3.22 | 3.22 | 3.21% | 442,494 |
| Feb 12, 2026 | 3.12 | 3.12 | 3.08 | 3.12 | 3.12 | 1.30% | 36,487 |
| Feb 11, 2026 | 3.00 | 3.10 | 3.00 | 3.08 | 3.08 | 3.36% | 10,915 |
| Feb 10, 2026 | 3.08 | 3.10 | 2.98 | 2.98 | 2.98 | -1.97% | 563,148 |
| Feb 9, 2026 | 3.04 | 3.06 | 3.00 | 3.04 | 3.04 | 0.66% | 424,447 |
| Feb 6, 2026 | 3.08 | 3.10 | 2.98 | 3.02 | 3.02 | -1.31% | 114,355 |
| Feb 5, 2026 | 3.04 | 3.06 | 2.96 | 3.06 | 3.06 | - | 90,573 |
| Feb 4, 2026 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | -3.77% | 114,976 |
| Feb 3, 2026 | 3.10 | 3.18 | 3.08 | 3.18 | 3.18 | 5.30% | 467,102 |
| Feb 2, 2026 | 3.08 | 3.08 | 3.00 | 3.02 | 3.02 | -5.63% | 820,521 |
| Jan 30, 2026 | 3.04 | 3.22 | 3.04 | 3.20 | 3.20 | 5.96% | 478,712 |
| Jan 29, 2026 | 3.14 | 3.16 | 3.02 | 3.02 | 3.02 | -9.04% | 697,607 |
| Jan 28, 2026 | 3.16 | 3.32 | 3.16 | 3.32 | 3.32 | 5.06% | 701,552 |
| Jan 27, 2026 | 3.06 | 3.20 | 3.06 | 3.16 | 3.16 | 3.95% | 121,496 |
| Jan 26, 2026 | 3.06 | 3.08 | 3.02 | 3.04 | 3.04 | -1.94% | 156,813 |
| Jan 23, 2026 | 3.12 | 3.12 | 3.00 | 3.10 | 3.10 | -2.52% | 190,566 |
| Jan 22, 2026 | 3.16 | 3.18 | 3.12 | 3.18 | 3.18 | 2.58% | 980,268 |
| Jan 21, 2026 | 2.98 | 3.10 | 2.94 | 3.10 | 3.10 | 3.33% | 105,123 |
| Jan 20, 2026 | 3.02 | 3.02 | 2.94 | 3.00 | 3.00 | -3.23% | 264,565 |
| Jan 19, 2026 | 3.14 | 3.20 | 3.08 | 3.10 | 3.10 | -1.90% | 682,354 |
| Jan 16, 2026 | 3.14 | 3.20 | 3.12 | 3.16 | 3.16 | -1.25% | 72,357 |
| Jan 15, 2026 | 2.98 | 3.20 | 2.98 | 3.20 | 3.20 | 1.91% | 957,300 |
| Jan 14, 2026 | 3.06 | 3.14 | 3.06 | 3.14 | 3.14 | 3.97% | 425,952 |
| Jan 13, 2026 | 2.96 | 3.02 | 2.96 | 3.02 | 3.02 | 4.86% | 258,020 |