Tokyo Electron Limited (BKK:TEL23)
Thailand · Delayed Price · Currency is THB 4.720
-0.480 (-9.23%)
At close: Jul 24, 2026
BKK:TEL23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 5.10 | 5.25 | 5.05 | 5.20 | 5.20 | 0.97% | 74,381 |
| Jul 22, 2026 | 5.25 | 5.35 | 5.05 | 5.15 | 5.15 | - | 48,821 |
| Jul 21, 2026 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | 0.98% | 30,711 |
| Jul 20, 2026 | 4.96 | 5.15 | 4.96 | 5.10 | 5.10 | 2.82% | 12,439 |
| Jul 17, 2026 | 5.00 | 5.10 | 4.88 | 4.96 | 4.96 | -8.99% | 297,033 |
| Jul 16, 2026 | 5.40 | 5.60 | 5.30 | 5.45 | 5.45 | -2.68% | 216,470 |
| Jul 15, 2026 | 5.50 | 5.70 | 5.50 | 5.60 | 5.60 | 3.70% | 246,606 |
| Jul 14, 2026 | 5.35 | 5.50 | 5.20 | 5.40 | 5.40 | -0.92% | 512,436 |
| Jul 13, 2026 | 5.60 | 5.60 | 5.30 | 5.45 | 5.45 | -3.54% | 65,805 |
| Jul 10, 2026 | 5.60 | 5.65 | 5.50 | 5.65 | 5.65 | 1.80% | 81,672 |
| Jul 9, 2026 | 5.35 | 5.55 | 5.35 | 5.55 | 5.55 | 11.00% | 42,818 |
| Jul 8, 2026 | 5.25 | 5.30 | 5.00 | 5.00 | 5.00 | -6.54% | 874,064 |
| Jul 7, 2026 | 5.45 | 5.45 | 5.30 | 5.35 | 5.35 | -4.46% | 85,385 |
| Jul 6, 2026 | 5.45 | 5.60 | 5.40 | 5.60 | 5.60 | 0.90% | 13,457 |
| Jul 3, 2026 | 5.50 | 5.60 | 5.40 | 5.55 | 5.55 | -1.77% | 162,216 |
| Jul 2, 2026 | 5.75 | 5.75 | 5.55 | 5.65 | 5.65 | -5.83% | 162,656 |
| Jul 1, 2026 | 5.95 | 6.05 | 5.85 | 6.00 | 6.00 | 0.84% | 169,990 |
| Jun 30, 2026 | 5.95 | 6.00 | 5.90 | 5.95 | 5.95 | 4.39% | 222,124 |
| Jun 29, 2026 | 5.70 | 5.85 | 5.55 | 5.70 | 5.70 | 1.79% | 116,024 |
| Jun 26, 2026 | 5.50 | 5.60 | 5.45 | 5.60 | 5.60 | -4.27% | 57,847 |
| Jun 25, 2026 | 5.75 | 5.85 | 5.70 | 5.85 | 5.85 | 5.41% | 604,250 |
| Jun 24, 2026 | 5.40 | 5.55 | 5.30 | 5.55 | 5.55 | 2.78% | 288,494 |
| Jun 23, 2026 | 5.95 | 5.95 | 5.40 | 5.40 | 5.40 | -10.74% | 325,729 |
| Jun 22, 2026 | 5.80 | 6.05 | 5.80 | 6.05 | 6.05 | 3.42% | 175,137 |
| Jun 19, 2026 | 5.75 | 5.85 | 5.60 | 5.85 | 5.85 | - | 99,220 |
| Jun 18, 2026 | 5.65 | 5.85 | 5.65 | 5.85 | 5.85 | 4.46% | 545,195 |
| Jun 17, 2026 | 5.50 | 5.60 | 5.45 | 5.60 | 5.60 | 1.82% | 51,583 |
| Jun 16, 2026 | 5.45 | 5.50 | 5.35 | 5.50 | 5.50 | -3.51% | 257,528 |
| Jun 15, 2026 | 5.50 | 5.70 | 5.45 | 5.70 | 5.70 | 8.57% | 1,143,439 |
| Jun 12, 2026 | 5.40 | 5.40 | 5.10 | 5.25 | 5.25 | 7.14% | 1,034,056 |
| Jun 11, 2026 | 4.70 | 4.90 | 4.70 | 4.90 | 4.90 | 4.26% | 260,293 |
| Jun 10, 2026 | 4.76 | 4.82 | 4.62 | 4.70 | 4.70 | 2.62% | 142,151 |
| Jun 9, 2026 | 4.42 | 4.62 | 4.42 | 4.58 | 4.58 | 9.05% | 172,421 |
| Jun 8, 2026 | 4.18 | 4.28 | 4.16 | 4.20 | 4.20 | -5.41% | 223,842 |
| Jun 5, 2026 | 4.56 | 4.56 | 4.44 | 4.44 | 4.44 | -6.72% | 462,688 |
| Jun 4, 2026 | 4.60 | 4.80 | 4.60 | 4.76 | 4.76 | 19.60% | 499,749 |
| Jun 2, 2026 | 3.96 | 4.04 | 3.94 | 3.98 | 3.98 | 0.51% | 125,334 |
| May 29, 2026 | 3.96 | 4.02 | 3.94 | 3.96 | 3.96 | -0.50% | 237,068 |
| May 28, 2026 | 3.94 | 3.98 | 3.90 | 3.98 | 3.98 | 2.05% | 56,325 |
| May 27, 2026 | 4.10 | 4.16 | 3.90 | 3.90 | 3.90 | -1.02% | 677,756 |
| May 26, 2026 | 3.82 | 3.94 | 3.82 | 3.94 | 3.94 | -1.01% | 63,625 |
| May 25, 2026 | 3.86 | 3.98 | 3.86 | 3.98 | 3.98 | 3.65% | 354,659 |
| May 22, 2026 | 3.74 | 3.84 | 3.74 | 3.84 | 3.84 | 3.23% | 56,177 |
| May 21, 2026 | 3.70 | 3.72 | 3.68 | 3.72 | 3.72 | 4.49% | 90,241 |
| May 20, 2026 | 3.52 | 3.56 | 3.46 | 3.56 | 3.56 | -1.11% | 280,880 |
| May 19, 2026 | 3.64 | 3.64 | 3.58 | 3.60 | 3.60 | -3.74% | 103,012 |
| May 18, 2026 | 3.72 | 3.78 | 3.64 | 3.74 | 3.74 | 0.54% | 89,382 |
| May 15, 2026 | 3.84 | 3.96 | 3.72 | 3.72 | 3.72 | -5.10% | 961,038 |
| May 14, 2026 | 3.92 | 3.94 | 3.86 | 3.92 | 3.92 | 1.55% | 485,011 |
| May 13, 2026 | 3.82 | 3.90 | 3.82 | 3.86 | 3.86 | -0.52% | 1,523,545 |