Tokyo Electron Limited (BKK:TEL80)
Thailand · Delayed Price · Currency is THB 15.40
-0.30 (-1.91%)
At close: Jun 19, 2026
BKK:TEL80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 10.40 | 10.40 | 10.10 | 10.20 | 10.20 | -3.77% | 444,241 |
| May 14, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | - | 158,780 |
| May 13, 2026 | 10.50 | 10.70 | 10.50 | 10.60 | 10.60 | -0.93% | 67,730 |
| May 12, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 264,552 |
| May 11, 2026 | 10.80 | 10.90 | 10.70 | 10.70 | 10.70 | - | 5,980 |
| May 8, 2026 | 10.70 | 10.70 | 10.50 | 10.70 | 10.70 | - | 141,100 |
| May 7, 2026 | 10.60 | 10.80 | 10.60 | 10.70 | 10.70 | 7.00% | 229,578 |
| May 6, 2026 | 9.95 | 10.10 | 9.95 | 10.00 | 10.00 | 1.01% | 139,157 |
| May 5, 2026 | 9.75 | 9.90 | 9.75 | 9.90 | 9.90 | 7.61% | 143,101 |
| Apr 30, 2026 | 9.15 | 9.40 | 9.00 | 9.20 | 9.20 | -1.60% | 275,497 |
| Apr 29, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.63% | 100 |
| Apr 28, 2026 | 9.45 | 9.50 | 9.15 | 9.20 | 9.20 | -4.66% | 364,991 |
| Apr 27, 2026 | 9.10 | 9.70 | 9.10 | 9.65 | 9.65 | 3.21% | 397,089 |
| Apr 24, 2026 | 9.40 | 9.40 | 9.30 | 9.35 | 9.35 | 1.63% | 29,150 |
| Apr 23, 2026 | 9.20 | 9.20 | 9.15 | 9.20 | 9.20 | - | 27,000 |
| Apr 22, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | 63,110 |
| Apr 21, 2026 | 9.35 | 9.35 | 9.25 | 9.25 | 9.25 | 2.78% | 1,051 |
| Apr 20, 2026 | 8.95 | 9.05 | 8.95 | 9.00 | 9.00 | - | 54,000 |
| Apr 17, 2026 | 9.00 | 9.00 | 8.90 | 9.00 | 9.00 | -3.23% | 105,750 |
| Apr 16, 2026 | 9.05 | 9.30 | 9.05 | 9.30 | 9.30 | 4.49% | 30,593 |
| Apr 10, 2026 | 8.70 | 8.90 | 8.70 | 8.90 | 8.90 | 4.71% | 51,312 |
| Apr 8, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 6.92% | 160,002 |
| Apr 7, 2026 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | 0.63% | 2 |
| Apr 2, 2026 | 7.80 | 7.95 | 7.80 | 7.90 | 7.90 | -2.47% | 1,005 |
| Apr 1, 2026 | 7.95 | 8.10 | 7.95 | 8.10 | 8.10 | 4.52% | 250 |
| Mar 31, 2026 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | -4.32% | 10,300 |
| Mar 30, 2026 | 7.85 | 8.10 | 7.85 | 8.10 | 8.10 | -0.40% | 1,114 |