Tokyo Electron Limited (BKK:TEL23)
Thailand · Delayed Price · Currency is THB 4.260
+0.060 (1.43%)
At close: Sep 23, 2026
BKK:TEL23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.22 | 4.32 | 4.22 | 4.26 | 4.26 | 1.43% | 377,947 |
| Sep 22, 2026 | 4.22 | 4.22 | 4.18 | 4.20 | 4.20 | -0.94% | 69,433 |
| Sep 21, 2026 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | - | 60,609 |
| Sep 18, 2026 | 4.16 | 4.24 | 4.16 | 4.24 | 4.24 | 2.91% | 42,273 |
| Sep 17, 2026 | 4.02 | 4.12 | 4.02 | 4.12 | 4.12 | -1.44% | 170,294 |
| Sep 16, 2026 | 4.06 | 4.18 | 4.04 | 4.18 | 4.18 | 2.45% | 37,453 |
| Sep 15, 2026 | 4.06 | 4.16 | 4.02 | 4.08 | 4.08 | - | 87,085 |
| Sep 14, 2026 | 4.04 | 4.10 | 4.04 | 4.08 | 4.08 | - | 13,568 |
| Sep 11, 2026 | 4.04 | 4.08 | 4.00 | 4.08 | 4.08 | -2.86% | 64,463 |
| Sep 10, 2026 | 4.20 | 4.22 | 4.12 | 4.20 | 4.20 | -1.41% | 48,454 |
| Sep 9, 2026 | 4.28 | 4.28 | 4.20 | 4.26 | 4.26 | -1.84% | 61,574 |
| Sep 8, 2026 | 4.44 | 4.44 | 4.30 | 4.34 | 4.34 | - | 77,031 |
| Sep 7, 2026 | 4.30 | 4.36 | 4.30 | 4.34 | 4.34 | 3.83% | 132,056 |
| Sep 4, 2026 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | - | 10,997 |
| Sep 3, 2026 | 4.18 | 4.20 | 4.08 | 4.18 | 4.18 | 1.46% | 33,344 |
| Sep 2, 2026 | 4.10 | 4.12 | 4.06 | 4.12 | 4.12 | -3.29% | 58,490 |
| Sep 1, 2026 | 4.24 | 4.30 | 4.20 | 4.26 | 4.26 | -2.29% | 30,510 |
| Aug 31, 2026 | 4.22 | 4.36 | 4.22 | 4.36 | 4.36 | 1.40% | 4,493 |
| Aug 28, 2026 | 4.30 | 4.34 | 4.30 | 4.30 | 4.30 | 1.42% | 19,111 |
| Aug 27, 2026 | 4.24 | 4.28 | 4.24 | 4.24 | 4.24 | - | 213,578 |
| Aug 26, 2026 | 4.18 | 4.24 | 4.18 | 4.24 | 4.24 | 0.47% | 5,150 |
| Aug 25, 2026 | 4.20 | 4.24 | 4.20 | 4.22 | 4.22 | 0.48% | 18,026 |
| Aug 24, 2026 | 4.18 | 4.20 | 4.16 | 4.20 | 4.20 | - | 29,988 |
| Aug 21, 2026 | 4.20 | 4.22 | 4.14 | 4.20 | 4.20 | - | 111,429 |
| Aug 20, 2026 | 4.20 | 4.22 | 4.10 | 4.20 | 4.20 | -1.87% | 139,748 |
| Aug 19, 2026 | 4.24 | 4.28 | 4.16 | 4.28 | 4.28 | -2.73% | 132,586 |
| Aug 18, 2026 | 4.42 | 4.42 | 4.34 | 4.40 | 4.40 | -4.76% | 157,342 |
| Aug 17, 2026 | 4.64 | 4.66 | 4.58 | 4.62 | 4.62 | -0.43% | 244,699 |
| Aug 14, 2026 | 4.64 | 4.64 | 4.56 | 4.64 | 4.64 | - | 42,322 |
| Aug 13, 2026 | 4.72 | 4.72 | 4.58 | 4.64 | 4.64 | 6.42% | 56,518 |
| Aug 11, 2026 | 4.38 | 4.38 | 4.30 | 4.36 | 4.36 | -0.46% | 1,662 |
| Aug 10, 2026 | 4.34 | 4.38 | 4.32 | 4.38 | 4.38 | 2.82% | 175,112 |
| Aug 7, 2026 | 4.24 | 4.28 | 4.22 | 4.26 | 4.26 | -1.84% | 48,438 |
| Aug 6, 2026 | 4.34 | 4.36 | 4.28 | 4.34 | 4.34 | -4.82% | 73,955 |
| Aug 5, 2026 | 4.60 | 4.60 | 4.56 | 4.56 | 4.56 | 1.79% | 57,466 |
| Aug 4, 2026 | 4.36 | 4.48 | 4.30 | 4.48 | 4.48 | 3.70% | 8,099 |
| Aug 3, 2026 | 4.36 | 4.38 | 4.28 | 4.32 | 4.32 | -1.37% | 15,169 |
| Jul 31, 2026 | 4.28 | 4.38 | 4.20 | 4.38 | 4.38 | 8.42% | 97,725 |
| Jul 30, 2026 | 4.02 | 4.06 | 3.88 | 4.04 | 4.04 | -15.13% | 188,033 |
| Jul 27, 2026 | 4.68 | 4.76 | 4.68 | 4.76 | 4.76 | 0.85% | 45,327 |
| Jul 24, 2026 | 4.74 | 4.80 | 4.62 | 4.72 | 4.72 | -9.23% | 106,580 |
| 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 |