T.K.S. Technologies PCL (BKK:TKS)
Thailand · Delayed Price · Currency is THB 6.40
+0.15 (2.40%)
Feb 3, 2026, 4:39 PM ICT
T.K.S. Technologies PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 6.25 | 6.40 | 6.25 | 6.30 | - | 0.80% | 168,803 |
| Feb 2, 2026 | 6.25 | 6.35 | 6.15 | 6.25 | 6.25 | 0.81% | 161,426 |
| Jan 30, 2026 | 6.25 | 6.25 | 6.10 | 6.20 | 6.20 | -0.80% | 82,580 |
| Jan 29, 2026 | 6.20 | 6.25 | 6.05 | 6.25 | 6.25 | 0.81% | 376,300 |
| Jan 28, 2026 | 6.15 | 6.20 | 6.05 | 6.20 | 6.20 | 0.81% | 516,151 |
| Jan 27, 2026 | 6.20 | 6.25 | 5.95 | 6.15 | 6.15 | -1.60% | 364,801 |
| Jan 26, 2026 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | - | 19,186 |
| Jan 23, 2026 | 6.25 | 6.25 | 6.20 | 6.25 | 6.25 | - | 54,600 |
| Jan 22, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | -0.79% | 27,507 |
| Jan 21, 2026 | 6.30 | 6.30 | 6.15 | 6.30 | 6.30 | - | 271,501 |
| Jan 20, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | - | 49,602 |
| Jan 19, 2026 | 6.30 | 6.30 | 6.15 | 6.30 | 6.30 | - | 303,991 |
| Jan 16, 2026 | 6.25 | 6.30 | 6.10 | 6.30 | 6.30 | 0.80% | 1,031,754 |
| Jan 15, 2026 | 6.00 | 6.25 | 6.00 | 6.25 | 6.25 | 3.31% | 230,980 |
| Jan 14, 2026 | 6.15 | 6.15 | 6.00 | 6.05 | 6.05 | -0.82% | 96,950 |
| Jan 13, 2026 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | -2.40% | 252,240 |
| Jan 12, 2026 | 6.25 | 6.30 | 6.00 | 6.25 | 6.25 | -0.79% | 246,936 |
| Jan 9, 2026 | 6.20 | 6.30 | 6.15 | 6.30 | 6.30 | 0.80% | 196,430 |
| Jan 8, 2026 | 6.35 | 6.35 | 6.20 | 6.25 | 6.25 | -0.79% | 246,940 |
| Jan 7, 2026 | 6.45 | 6.45 | 6.30 | 6.30 | 6.30 | -2.33% | 262,920 |
| Jan 6, 2026 | 6.40 | 6.50 | 6.35 | 6.45 | 6.45 | 1.57% | 228,353 |
| Jan 5, 2026 | 6.50 | 6.50 | 6.35 | 6.35 | 6.35 | -1.55% | 297,465 |
| 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 |