Tokyo Electron Limited (BKK:TEL23)
Thailand · Delayed Price · Currency is THB 5.55
-0.10 (-1.77%)
At close: Jul 3, 2026
BKK:TEL23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |