Tokyo Electron Limited (BKK:TEL23)
Thailand · Delayed Price · Currency is THB 3.940
+0.100 (2.60%)
Last updated: May 25, 2026, 11:38 AM ICT
BKK:TEL23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 4.00 | 4.00 | 3.88 | 3.88 | 3.88 | -3.00% | 89,109 |
| May 11, 2026 | 4.00 | 4.04 | 3.90 | 4.00 | 4.00 | - | 430,858 |
| May 8, 2026 | 3.96 | 4.02 | 3.88 | 4.00 | 4.00 | 0.50% | 402,909 |
| May 7, 2026 | 3.94 | 3.98 | 3.92 | 3.98 | 3.98 | 6.42% | 279,113 |
| May 6, 2026 | 3.66 | 3.74 | 3.64 | 3.74 | 3.74 | 1.63% | 1,178,133 |
| May 5, 2026 | 3.62 | 3.68 | 3.60 | 3.68 | 3.68 | 10.18% | 279,425 |
| Apr 30, 2026 | 3.36 | 3.36 | 3.30 | 3.34 | 3.34 | -1.18% | 1,142,256 |
| Apr 29, 2026 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | 0.60% | 104,322 |
| Apr 28, 2026 | 3.48 | 3.48 | 3.36 | 3.36 | 3.36 | -6.15% | 489,846 |
| Apr 27, 2026 | 3.52 | 3.58 | 3.52 | 3.58 | 3.58 | 3.47% | 1,565,474 |
| Apr 24, 2026 | 3.42 | 3.46 | 3.42 | 3.46 | 3.46 | 1.76% | 44,060 |
| Apr 23, 2026 | 3.40 | 3.42 | 3.34 | 3.40 | 3.40 | - | 100,681 |
| Apr 22, 2026 | 3.38 | 3.42 | 3.38 | 3.40 | 3.40 | -1.16% | 171,188 |
| Apr 21, 2026 | 3.40 | 3.48 | 3.40 | 3.44 | 3.44 | 3.61% | 281,766 |
| Apr 20, 2026 | 3.34 | 3.36 | 3.30 | 3.32 | 3.32 | -0.60% | 92,461 |
| Apr 17, 2026 | 3.34 | 3.34 | 3.28 | 3.34 | 3.34 | -0.60% | 433,087 |
| Apr 16, 2026 | 3.46 | 3.46 | 3.34 | 3.36 | 3.36 | 3.07% | 248,325 |
| Apr 10, 2026 | 3.20 | 3.28 | 3.20 | 3.26 | 3.26 | 4.49% | 53,317 |
| Apr 9, 2026 | 3.14 | 3.20 | 3.12 | 3.12 | 3.12 | -3.11% | 407,060 |
| Apr 8, 2026 | 3.08 | 3.22 | 3.08 | 3.22 | 3.22 | 9.52% | 157,265 |
| Apr 7, 2026 | 2.88 | 2.94 | 2.88 | 2.94 | 2.94 | -0.68% | 63,760 |
| Apr 3, 2026 | 2.86 | 2.96 | 2.86 | 2.96 | 2.96 | 2.07% | 9,347 |
| Apr 2, 2026 | 2.86 | 2.90 | 2.86 | 2.90 | 2.90 | -2.68% | 135,429 |
| Apr 1, 2026 | 2.92 | 3.04 | 2.92 | 2.98 | 2.98 | 4.93% | 42,188 |
| Mar 31, 2026 | 2.90 | 2.90 | 2.82 | 2.84 | 2.84 | -5.33% | 48,798 |
| Mar 30, 2026 | 2.92 | 3.00 | 2.90 | 3.00 | 3.00 | -0.72% | 78,150 |
| Mar 27, 2026 | 3.02 | 3.06 | 2.96 | 3.04 | 3.02 | -1.30% | 109,824 |
| Mar 26, 2026 | 3.12 | 3.12 | 3.06 | 3.08 | 3.06 | -1.91% | 198,895 |
| Mar 25, 2026 | 3.14 | 3.16 | 3.06 | 3.14 | 3.12 | 3.29% | 204,048 |
| Mar 24, 2026 | 2.96 | 3.04 | 2.96 | 3.04 | 3.02 | 2.01% | 86,673 |
| Mar 23, 2026 | 2.90 | 2.98 | 2.90 | 2.98 | 2.96 | -0.67% | 28,276 |
| Mar 20, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 2.98 | 0.67% | 838 |
| Mar 19, 2026 | 3.00 | 3.02 | 2.98 | 2.98 | 2.96 | -1.97% | 28,103 |
| Mar 18, 2026 | 2.98 | 3.04 | 2.96 | 3.04 | 3.02 | 2.01% | 72,346 |
| Mar 17, 2026 | 2.94 | 3.00 | 2.92 | 2.98 | 2.96 | -1.32% | 87,983 |
| Mar 16, 2026 | 2.92 | 3.06 | 2.90 | 3.02 | 3.00 | 3.42% | 317,092 |
| Mar 13, 2026 | 2.90 | 2.94 | 2.86 | 2.92 | 2.90 | -1.35% | 369,435 |
| Mar 12, 2026 | 2.98 | 2.98 | 2.94 | 2.96 | 2.94 | -0.67% | 8,240 |
| Mar 11, 2026 | 2.94 | 3.02 | 2.94 | 2.98 | 2.96 | 1.36% | 120,765 |
| Mar 10, 2026 | 2.96 | 2.98 | 2.94 | 2.94 | 2.92 | 2.80% | 50,336 |
| Mar 9, 2026 | 2.92 | 2.94 | 2.84 | 2.86 | 2.84 | -8.33% | 308,678 |
| Mar 6, 2026 | 3.14 | 3.14 | 3.10 | 3.12 | 3.10 | 0.65% | 11,980 |