T.K.S. Technologies PCL (BKK:TKS)
Thailand · Delayed Price · Currency is THB 6.45
-0.10 (-1.53%)
Dec 30, 2025, 4:39 PM ICT
T.K.S. Technologies PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 6.50 | 6.60 | 6.45 | 6.45 | 6.45 | -1.53% | 142,530 |
| Dec 29, 2025 | 6.55 | 6.60 | 6.50 | 6.55 | 6.55 | - | 81,352 |
| Dec 26, 2025 | 6.60 | 6.60 | 6.45 | 6.55 | 6.55 | -0.76% | 257,230 |
| Dec 25, 2025 | 6.60 | 6.60 | 6.50 | 6.60 | 6.60 | - | 42,404 |
| Dec 24, 2025 | 6.60 | 6.60 | 6.50 | 6.60 | 6.60 | - | 39,903 |
| Dec 23, 2025 | 6.45 | 6.65 | 6.45 | 6.60 | 6.60 | 1.54% | 301,966 |
| Dec 22, 2025 | 6.50 | 6.50 | 6.40 | 6.50 | 6.50 | 1.56% | 62,700 |
| Dec 19, 2025 | 6.40 | 6.50 | 6.40 | 6.40 | 6.40 | 0.79% | 70,789 |
| Dec 18, 2025 | 6.60 | 6.60 | 6.35 | 6.35 | 6.35 | -3.79% | 232,037 |
| Dec 17, 2025 | 6.60 | 6.60 | 6.50 | 6.60 | 6.60 | - | 136,408 |
| Dec 16, 2025 | 6.50 | 6.60 | 6.40 | 6.60 | 6.60 | 1.54% | 471,891 |
| Dec 15, 2025 | 6.50 | 6.50 | 6.40 | 6.50 | 6.50 | - | 330,938 |
| Dec 12, 2025 | 6.55 | 6.65 | 6.30 | 6.50 | 6.50 | 4.84% | 1,509,255 |
| Dec 11, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 0.81% | 62,569 |
| Dec 9, 2025 | 6.30 | 6.30 | 6.15 | 6.15 | 6.15 | -1.60% | 96,423 |
| Dec 8, 2025 | 6.30 | 6.35 | 6.25 | 6.25 | 6.25 | -1.57% | 55,201 |
| Dec 4, 2025 | 6.35 | 6.40 | 6.25 | 6.35 | 6.35 | -0.78% | 145,334 |
| Dec 3, 2025 | 6.30 | 6.40 | 6.25 | 6.40 | 6.40 | 2.40% | 337,435 |
| Dec 2, 2025 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | -2.34% | 301,940 |
| Dec 1, 2025 | 6.35 | 6.40 | 6.25 | 6.40 | 6.40 | 1.59% | 419,107 |
| Nov 28, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 1.61% | 148,977 |
| Nov 27, 2025 | 6.30 | 6.30 | 6.15 | 6.20 | 6.20 | - | 50,851 |
| Nov 26, 2025 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -1.59% | 80,958 |
| Nov 25, 2025 | 6.15 | 6.30 | 6.10 | 6.30 | 6.30 | 1.61% | 256,179 |
| Nov 24, 2025 | 6.25 | 6.25 | 6.00 | 6.20 | 6.20 | - | 295,407 |
| Nov 21, 2025 | 6.20 | 6.30 | 6.05 | 6.20 | 6.20 | -1.59% | 417,201 |
| Nov 20, 2025 | 6.05 | 6.30 | 6.05 | 6.30 | 6.30 | 5.00% | 769,270 |
| Nov 19, 2025 | 5.95 | 6.05 | 5.90 | 6.00 | 6.00 | 1.69% | 383,503 |
| Nov 18, 2025 | 5.75 | 6.00 | 5.75 | 5.90 | 5.90 | 1.72% | 578,410 |
| Nov 17, 2025 | 5.65 | 5.85 | 5.65 | 5.80 | 5.80 | 5.45% | 519,902 |
| Nov 14, 2025 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | - | 163,831 |
| Nov 13, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -0.90% | 19,002 |
| Nov 12, 2025 | 5.60 | 5.65 | 5.50 | 5.55 | 5.55 | -0.89% | 21,061 |
| Nov 11, 2025 | 5.60 | 5.65 | 5.50 | 5.60 | 5.60 | - | 17,754 |
| Nov 10, 2025 | 5.55 | 5.60 | 5.50 | 5.60 | 5.60 | 1.82% | 84,592 |
| Nov 7, 2025 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | -0.90% | 158,401 |
| Nov 6, 2025 | 5.65 | 5.65 | 5.50 | 5.55 | 5.55 | 0.91% | 24,048 |
| Nov 5, 2025 | 5.55 | 5.55 | 5.45 | 5.50 | 5.50 | - | 150,401 |
| Nov 4, 2025 | 5.55 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 150,422 |
| Nov 3, 2025 | 5.65 | 5.65 | 5.50 | 5.60 | 5.60 | - | 129,496 |
| Oct 31, 2025 | 5.55 | 5.60 | 5.45 | 5.60 | 5.60 | 2.75% | 395,624 |
| Oct 30, 2025 | 5.50 | 5.50 | 5.40 | 5.45 | 5.45 | 0.93% | 219,213 |
| Oct 29, 2025 | 5.45 | 5.50 | 5.35 | 5.40 | 5.40 | - | 216,701 |
| Oct 28, 2025 | 5.40 | 5.45 | 5.40 | 5.40 | 5.40 | -0.92% | 236,200 |
| Oct 27, 2025 | 5.45 | 5.55 | 5.40 | 5.45 | 5.45 | - | 560,816 |
| Oct 24, 2025 | 5.55 | 5.60 | 5.45 | 5.45 | 5.45 | -1.80% | 575,258 |
| Oct 22, 2025 | 5.55 | 5.60 | 5.45 | 5.55 | 5.55 | - | 432,400 |
| Oct 21, 2025 | 5.75 | 5.75 | 5.50 | 5.55 | 5.55 | -2.63% | 766,420 |
| Oct 20, 2025 | 5.65 | 5.70 | 5.50 | 5.70 | 5.70 | 0.88% | 900,432 |
| Oct 17, 2025 | 5.65 | 5.65 | 5.55 | 5.65 | 5.65 | -0.88% | 340,200 |