Tokyo Electron Limited (BKK:TEL80)
Thailand · Delayed Price · Currency is THB 11.00
-2.00 (-15.38%)
At close: Jul 30, 2026
BKK:TEL80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 11.00 | 11.00 | 10.70 | 11.00 | 11.00 | -15.38% | 80,106 |
| Jul 27, 2026 | 13.00 | 13.00 | 12.80 | 13.00 | 13.00 | - | 3,804 |
| Jul 24, 2026 | 13.10 | 13.10 | 12.70 | 13.00 | 13.00 | -6.47% | 159,130 |
| Jul 23, 2026 | 13.90 | 13.90 | 13.70 | 13.90 | 13.90 | 0.72% | 4,167 |
| Jul 22, 2026 | 14.10 | 14.20 | 13.70 | 13.80 | 13.80 | -0.72% | 306,565 |
| Jul 21, 2026 | 13.60 | 13.90 | 13.50 | 13.90 | 13.90 | 1.46% | 131,342 |
| Jul 20, 2026 | 13.60 | 13.80 | 13.60 | 13.70 | 13.70 | 0.74% | 1,006 |
| Jul 17, 2026 | 13.10 | 13.70 | 13.10 | 13.60 | 13.60 | -8.11% | 143,269 |
| Jul 16, 2026 | 14.70 | 14.80 | 14.30 | 14.80 | 14.80 | -3.90% | 180,672 |
| Jul 15, 2026 | 14.90 | 15.40 | 14.90 | 15.40 | 15.40 | 4.05% | 155,289 |
| Jul 14, 2026 | 14.40 | 14.80 | 14.20 | 14.80 | 14.80 | 0.68% | 80,804 |
| Jul 13, 2026 | 15.10 | 15.10 | 14.50 | 14.70 | 14.70 | -3.29% | 61,872 |
| Jul 10, 2026 | 14.70 | 15.30 | 14.70 | 15.20 | 15.20 | 5.56% | 89,915 |
| Jul 9, 2026 | 14.30 | 14.70 | 14.30 | 14.40 | 14.40 | 5.11% | 35,265 |
| Jul 8, 2026 | 14.20 | 14.20 | 13.60 | 13.70 | 13.70 | -4.86% | 74,301 |
| Jul 7, 2026 | 14.70 | 14.70 | 14.20 | 14.40 | 14.40 | -3.36% | 57,390 |
| Jul 6, 2026 | 14.70 | 14.90 | 14.40 | 14.90 | 14.90 | -2.61% | 100,542 |
| Jul 3, 2026 | 14.90 | 15.40 | 14.30 | 15.30 | 15.30 | 0.66% | 21,446 |
| Jul 2, 2026 | 15.50 | 15.50 | 15.10 | 15.20 | 15.20 | -6.75% | 175,399 |
| Jul 1, 2026 | 15.90 | 16.30 | 15.90 | 16.30 | 16.30 | 3.16% | 34,529 |
| Jun 30, 2026 | 15.80 | 16.20 | 15.80 | 15.80 | 15.80 | 2.60% | 122,474 |
| Jun 29, 2026 | 14.90 | 15.70 | 14.90 | 15.40 | 15.40 | 1.32% | 110,752 |
| Jun 26, 2026 | 15.20 | 15.20 | 14.80 | 15.20 | 15.20 | -2.56% | 43,500 |
| Jun 25, 2026 | 15.30 | 15.60 | 15.30 | 15.60 | 15.60 | 7.59% | 54,704 |
| Jun 24, 2026 | 14.20 | 14.60 | 14.20 | 14.50 | 14.50 | -1.36% | 85,729 |
| Jun 23, 2026 | 15.90 | 15.90 | 14.60 | 14.70 | 14.70 | -7.55% | 99,080 |
| Jun 22, 2026 | 15.70 | 16.00 | 15.60 | 15.90 | 15.90 | 3.25% | 106,929 |
| Jun 19, 2026 | 15.30 | 15.50 | 15.10 | 15.40 | 15.40 | -1.91% | 71,542 |
| Jun 18, 2026 | 15.10 | 15.70 | 15.10 | 15.70 | 15.70 | 6.80% | 202,552 |
| Jun 17, 2026 | 14.60 | 14.90 | 14.60 | 14.70 | 14.70 | 1.38% | 29,757 |
| Jun 16, 2026 | 14.70 | 14.70 | 14.40 | 14.50 | 14.50 | -1.36% | 55,388 |
| Jun 15, 2026 | 14.90 | 15.20 | 14.70 | 14.70 | 14.70 | 5.00% | 62,623 |
| Jun 12, 2026 | 14.50 | 14.50 | 14.00 | 14.00 | 14.00 | 7.69% | 36,162 |
| Jun 11, 2026 | 12.50 | 13.10 | 12.50 | 13.00 | 13.00 | 4.00% | 59,701 |
| Jun 10, 2026 | 12.80 | 13.10 | 12.50 | 12.50 | 12.50 | 0.81% | 66,049 |
| Jun 9, 2026 | 11.90 | 12.50 | 11.90 | 12.40 | 12.40 | 7.83% | 143,296 |
| Jun 8, 2026 | 11.60 | 11.60 | 11.10 | 11.50 | 11.50 | -6.50% | 69,445 |
| Jun 5, 2026 | 12.20 | 12.30 | 12.00 | 12.30 | 12.30 | -5.38% | 92,085 |
| Jun 4, 2026 | 12.30 | 13.00 | 12.20 | 13.00 | 13.00 | 19.27% | 84,865 |
| Jun 2, 2026 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | -0.91% | 39,429 |
| May 29, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.80% | 1 |
| May 28, 2026 | 10.80 | 10.80 | 10.50 | 10.70 | 10.70 | -0.93% | 3,104 |
| May 27, 2026 | 11.10 | 11.20 | 10.80 | 10.80 | 10.80 | 1.89% | 16,313 |
| May 26, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | -0.93% | 101,589 |
| May 25, 2026 | 10.60 | 10.80 | 10.50 | 10.70 | 10.70 | 3.88% | 87,194 |
| May 22, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 0.98% | 189,911 |
| May 21, 2026 | 9.95 | 10.20 | 9.95 | 10.20 | 10.20 | 5.70% | 156,634 |
| May 20, 2026 | 9.45 | 9.65 | 9.30 | 9.65 | 9.65 | -1.03% | 370,808 |
| May 19, 2026 | 9.85 | 9.85 | 9.70 | 9.75 | 9.75 | -3.47% | 125,406 |
| May 18, 2026 | 10.20 | 10.30 | 10.10 | 10.10 | 10.10 | -0.98% | 3,543 |