T.K.S. Technologies PCL (BKK:TKS)
Thailand · Delayed Price · Currency is THB 6.05
0.00 (0.00%)
Sep 12, 2025, 4:36 PM ICT
T.K.S. Technologies PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | - | 131,752 |
| Sep 11, 2025 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | -0.82% | 55,608 |
| Sep 10, 2025 | 6.05 | 6.10 | 6.00 | 6.10 | 6.10 | 0.83% | 155,981 |
| Sep 9, 2025 | 6.15 | 6.20 | 6.00 | 6.05 | 6.05 | -1.63% | 192,340 |
| Sep 8, 2025 | 6.15 | 6.30 | 6.10 | 6.15 | 6.15 | - | 328,151 |
| Sep 5, 2025 | 6.10 | 6.20 | 6.05 | 6.15 | 6.15 | 0.82% | 192,337 |
| Sep 4, 2025 | 6.15 | 6.15 | 6.05 | 6.10 | 6.10 | -1.61% | 193,003 |
| Sep 3, 2025 | 6.00 | 6.45 | 6.00 | 6.20 | 6.20 | 4.20% | 1,695,816 |
| Sep 2, 2025 | 6.00 | 6.00 | 5.85 | 5.95 | 5.95 | 2.59% | 190,354 |
| Sep 1, 2025 | 5.95 | 5.95 | 5.60 | 5.80 | 5.80 | -1.69% | 194,181 |
| Aug 29, 2025 | 5.85 | 5.90 | 5.80 | 5.90 | 5.90 | 0.85% | 92,205 |
| Aug 28, 2025 | 5.95 | 5.95 | 5.75 | 5.85 | 5.85 | -0.85% | 192,615 |
| Aug 27, 2025 | 5.95 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 83,774 |
| Aug 26, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | - | 108,103 |
| Aug 25, 2025 | 6.05 | 6.10 | 5.95 | 6.00 | 5.90 | - | 109,141 |
| Aug 22, 2025 | 5.90 | 6.05 | 5.90 | 6.00 | 5.90 | 0.84% | 106,117 |
| Aug 21, 2025 | 6.00 | 6.00 | 5.90 | 5.95 | 5.85 | -0.83% | 52,096 |
| Aug 20, 2025 | 5.95 | 6.00 | 5.90 | 6.00 | 5.90 | - | 62,026 |
| Aug 19, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 5.90 | 2.56% | 98,102 |
| Aug 18, 2025 | 6.05 | 6.10 | 5.85 | 5.85 | 5.75 | -4.88% | 299,793 |
| Aug 15, 2025 | 6.20 | 6.20 | 6.05 | 6.15 | 6.05 | - | 175,111 |
| Aug 14, 2025 | 6.20 | 6.30 | 6.10 | 6.15 | 6.05 | -0.81% | 311,902 |
| Aug 13, 2025 | 6.35 | 6.35 | 6.20 | 6.20 | 6.10 | - | 469,750 |
| Aug 8, 2025 | 5.80 | 6.30 | 5.80 | 6.20 | 6.10 | 6.90% | 1,000,337 |
| Aug 7, 2025 | 5.75 | 5.95 | 5.75 | 5.80 | 5.70 | 0.87% | 435,121 |
| Aug 6, 2025 | 5.65 | 5.75 | 5.60 | 5.75 | 5.65 | 1.77% | 194,586 |
| Aug 5, 2025 | 5.60 | 5.65 | 5.55 | 5.65 | 5.56 | - | 104,101 |
| Aug 4, 2025 | 5.65 | 5.75 | 5.60 | 5.65 | 5.56 | -0.88% | 60,510 |
| Aug 1, 2025 | 5.75 | 5.80 | 5.65 | 5.70 | 5.60 | -0.87% | 109,970 |
| Jul 31, 2025 | 5.70 | 5.75 | 5.65 | 5.75 | 5.65 | 1.77% | 253,913 |
| Jul 30, 2025 | 5.55 | 5.65 | 5.50 | 5.65 | 5.56 | 1.80% | 132,201 |
| Jul 29, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.46 | - | 83,918 |
| Jul 25, 2025 | 5.55 | 5.55 | 5.45 | 5.55 | 5.46 | - | 73,311 |
| Jul 24, 2025 | 5.50 | 5.60 | 5.50 | 5.55 | 5.46 | 0.91% | 232,512 |
| Jul 23, 2025 | 5.25 | 5.50 | 5.20 | 5.50 | 5.41 | 3.77% | 274,370 |
| Jul 22, 2025 | 5.30 | 5.40 | 5.25 | 5.30 | 5.21 | -0.93% | 102,111 |
| Jul 21, 2025 | 5.35 | 5.40 | 5.25 | 5.35 | 5.26 | 0.94% | 155,662 |
| Jul 18, 2025 | 5.30 | 5.35 | 5.25 | 5.30 | 5.21 | 0.95% | 231,630 |
| Jul 17, 2025 | 5.20 | 5.30 | 5.15 | 5.25 | 5.16 | 0.96% | 203,270 |
| Jul 16, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.11 | - | 95,427 |
| Jul 15, 2025 | 5.15 | 5.20 | 5.10 | 5.20 | 5.11 | 0.97% | 79,602 |
| Jul 14, 2025 | 5.10 | 5.15 | 5.05 | 5.15 | 5.06 | - | 106,600 |
| Jul 11, 2025 | 5.10 | 5.15 | 5.05 | 5.15 | 5.06 | - | 85,300 |
| Jul 9, 2025 | 5.15 | 5.15 | 5.05 | 5.15 | 5.06 | - | 39,300 |
| Jul 8, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.06 | 0.98% | 130,859 |
| Jul 7, 2025 | 5.15 | 5.15 | 5.05 | 5.10 | 5.01 | - | 150,800 |
| Jul 4, 2025 | 5.05 | 5.15 | 5.05 | 5.10 | 5.01 | -0.97% | 83,174 |
| Jul 3, 2025 | 4.98 | 5.15 | 4.96 | 5.15 | 5.06 | 5.10% | 367,421 |
| Jul 2, 2025 | 5.05 | 5.05 | 4.90 | 4.90 | 4.82 | -2.97% | 177,310 |
| Jul 1, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 4.97 | 1.00% | 93,926 |