Tokyo Electron Limited (BKK:TEL23)
Thailand · Delayed Price · Currency is THB 4.040
+0.200 (5.21%)
At close: Nov 2, 2026
BKK:TEL23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3.94 | 4.04 | 3.94 | 4.04 | 4.04 | 5.21% | 72,047 |
| Oct 30, 2026 | 3.82 | 3.84 | 3.74 | 3.84 | 3.84 | -2.54% | 49,948 |
| Oct 29, 2026 | 3.80 | 3.96 | 3.80 | 3.94 | 3.94 | - | 203,096 |
| Oct 28, 2026 | 3.90 | 3.94 | 3.88 | 3.94 | 3.94 | 4.79% | 19,031 |
| Oct 27, 2026 | 3.70 | 3.76 | 3.68 | 3.76 | 3.76 | 2.17% | 41,263 |
| Oct 26, 2026 | 3.64 | 3.68 | 3.62 | 3.68 | 3.68 | -2.65% | 94,634 |
| Oct 22, 2026 | 3.80 | 3.80 | 3.74 | 3.78 | 3.78 | -5.97% | 89,572 |
| Oct 21, 2026 | 4.02 | 4.02 | 3.98 | 4.02 | 4.02 | 1.01% | 15,155 |
| Oct 20, 2026 | 4.08 | 4.08 | 3.98 | 3.98 | 3.98 | -2.45% | 94,082 |
| Oct 19, 2026 | 4.10 | 4.12 | 4.06 | 4.08 | 4.08 | -0.97% | 46,015 |
| Oct 15, 2026 | 4.06 | 4.16 | 4.04 | 4.12 | 4.12 | -6.36% | 116,573 |
| Oct 14, 2026 | 4.60 | 4.62 | 4.40 | 4.40 | 4.40 | -9.84% | 248,840 |
| Oct 12, 2026 | 4.88 | 4.88 | 4.86 | 4.88 | 4.88 | - | 10,324 |
| Oct 9, 2026 | 4.84 | 4.92 | 4.82 | 4.88 | 4.88 | 0.83% | 219,832 |
| Oct 8, 2026 | 4.90 | 4.90 | 4.82 | 4.84 | 4.84 | -1.22% | 136,270 |
| Oct 7, 2026 | 4.94 | 4.98 | 4.90 | 4.90 | 4.90 | -3.92% | 106,930 |
| Oct 6, 2026 | 5.00 | 5.10 | 4.98 | 5.10 | 5.10 | 3.24% | 144,275 |
| Oct 5, 2026 | 4.98 | 5.05 | 4.94 | 4.94 | 4.94 | 2.07% | 208,780 |
| Oct 2, 2026 | 4.80 | 4.84 | 4.70 | 4.84 | 4.84 | -1.22% | 124,630 |
| Oct 1, 2026 | 4.80 | 5.00 | 4.80 | 4.90 | 4.90 | 6.06% | 321,635 |
| Sep 30, 2026 | 4.66 | 4.68 | 4.62 | 4.62 | 4.62 | 2.67% | 97,937 |
| Sep 29, 2026 | 4.48 | 4.52 | 4.48 | 4.50 | 4.50 | 2.90% | 69,752 |
| Sep 28, 2026 | 4.42 | 5.40 | 4.40 | 4.40 | 4.37 | -1.79% | 763,018 |
| Sep 25, 2026 | 4.34 | 4.50 | 4.34 | 4.48 | 4.45 | 5.66% | 86,096 |
| Sep 24, 2026 | 4.24 | 4.28 | 4.20 | 4.24 | 4.21 | -0.47% | 347,435 |
| Sep 23, 2026 | 4.22 | 4.32 | 4.22 | 4.26 | 4.23 | 1.43% | 377,947 |
| Sep 22, 2026 | 4.22 | 4.22 | 4.18 | 4.20 | 4.17 | -0.94% | 69,433 |
| Sep 21, 2026 | 4.22 | 4.24 | 4.22 | 4.24 | 4.21 | - | 60,609 |
| Sep 18, 2026 | 4.16 | 4.24 | 4.16 | 4.24 | 4.21 | 2.91% | 42,273 |
| Sep 17, 2026 | 4.02 | 4.12 | 4.02 | 4.12 | 4.09 | -1.44% | 170,294 |
| Sep 16, 2026 | 4.06 | 4.18 | 4.04 | 4.18 | 4.15 | 2.45% | 37,453 |
| Sep 15, 2026 | 4.06 | 4.16 | 4.02 | 4.08 | 4.06 | - | 87,085 |
| Sep 14, 2026 | 4.04 | 4.10 | 4.04 | 4.08 | 4.06 | - | 13,568 |
| Sep 11, 2026 | 4.04 | 4.08 | 4.00 | 4.08 | 4.06 | -2.86% | 64,463 |
| Sep 10, 2026 | 4.20 | 4.22 | 4.12 | 4.20 | 4.17 | -1.41% | 48,454 |
| Sep 9, 2026 | 4.28 | 4.28 | 4.20 | 4.26 | 4.23 | -1.84% | 61,574 |
| Sep 8, 2026 | 4.44 | 4.44 | 4.30 | 4.34 | 4.31 | - | 77,031 |
| Sep 7, 2026 | 4.30 | 4.36 | 4.30 | 4.34 | 4.31 | 3.83% | 132,056 |
| Sep 4, 2026 | 4.16 | 4.18 | 4.16 | 4.18 | 4.15 | - | 10,997 |
| Sep 3, 2026 | 4.18 | 4.20 | 4.08 | 4.18 | 4.15 | 1.46% | 33,344 |
| Sep 2, 2026 | 4.10 | 4.12 | 4.06 | 4.12 | 4.09 | -3.29% | 58,490 |
| Sep 1, 2026 | 4.24 | 4.30 | 4.20 | 4.26 | 4.23 | -2.29% | 30,510 |
| Aug 31, 2026 | 4.22 | 4.36 | 4.22 | 4.36 | 4.33 | 1.40% | 4,493 |
| Aug 28, 2026 | 4.30 | 4.34 | 4.30 | 4.30 | 4.27 | 1.42% | 19,111 |
| Aug 27, 2026 | 4.24 | 4.28 | 4.24 | 4.24 | 4.21 | - | 213,578 |
| Aug 26, 2026 | 4.18 | 4.24 | 4.18 | 4.24 | 4.21 | 0.47% | 5,150 |
| Aug 25, 2026 | 4.20 | 4.24 | 4.20 | 4.22 | 4.19 | 0.48% | 18,026 |
| Aug 24, 2026 | 4.18 | 4.20 | 4.16 | 4.20 | 4.17 | - | 29,988 |
| Aug 21, 2026 | 4.20 | 4.22 | 4.14 | 4.20 | 4.17 | - | 111,429 |
| Aug 20, 2026 | 4.20 | 4.22 | 4.10 | 4.20 | 4.17 | -1.87% | 139,748 |