Tokyo Electron Limited (BKK:TEL80)
Thailand · Delayed Price · Currency is THB 11.20
-0.30 (-2.61%)
At close: Aug 20, 2026
BKK:TEL80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 11.30 | 11.30 | 11.10 | 11.20 | 11.20 | -2.61% | 57,881 |
| Aug 19, 2026 | 11.50 | 11.50 | 11.30 | 11.50 | 11.50 | -2.54% | 176,403 |
| Aug 18, 2026 | 11.90 | 12.00 | 11.70 | 11.80 | 11.80 | -4.84% | 212,274 |
| Aug 17, 2026 | 12.60 | 12.60 | 12.40 | 12.40 | 12.40 | - | 108 |
| Aug 14, 2026 | 12.60 | 12.60 | 12.20 | 12.40 | 12.40 | -0.80% | 18,056 |
| Aug 13, 2026 | 12.50 | 12.50 | 12.30 | 12.50 | 12.50 | 7.76% | 54,655 |
| Aug 11, 2026 | 11.90 | 11.90 | 11.50 | 11.60 | 11.60 | -1.69% | 21,098 |
| Aug 10, 2026 | 11.90 | 11.90 | 11.70 | 11.80 | 11.80 | 1.72% | 12,097 |
| Aug 7, 2026 | 11.50 | 11.60 | 11.40 | 11.60 | 11.60 | - | 32,023 |
| Aug 6, 2026 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | -6.45% | 60,511 |
| Aug 5, 2026 | 12.20 | 12.60 | 12.20 | 12.40 | 12.40 | 3.33% | 34,051 |
| Aug 4, 2026 | 11.90 | 12.10 | 11.50 | 12.00 | 12.00 | 0.84% | 13,952 |
| Aug 3, 2026 | 11.50 | 12.00 | 11.50 | 11.90 | 11.90 | 2.59% | 7,526 |
| Jul 31, 2026 | 11.50 | 11.90 | 11.50 | 11.60 | 11.60 | 5.45% | 59,049 |
| 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 |