T.K.S. Technologies PCL (BKK:TKS)
Thailand · Delayed Price · Currency is THB 6.40
+0.10 (1.59%)
At close: Mar 5, 2026
T.K.S. Technologies PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.40 | 6.50 | 6.35 | 6.40 | 6.40 | 1.59% | 183,369 |
| Mar 4, 2026 | 6.55 | 6.55 | 6.20 | 6.30 | 6.30 | -3.82% | 329,476 |
| Mar 2, 2026 | 6.70 | 6.90 | 6.55 | 6.55 | 6.55 | -5.76% | 607,213 |
| Feb 27, 2026 | 6.95 | 7.05 | 6.90 | 6.95 | 6.95 | -0.71% | 940,721 |
| Feb 26, 2026 | 7.05 | 7.10 | 6.90 | 7.00 | 7.00 | 0.72% | 843,491 |
| Feb 25, 2026 | 6.85 | 7.05 | 6.85 | 6.95 | 6.95 | 3.73% | 1,284,321 |
| Feb 24, 2026 | 6.55 | 6.75 | 6.55 | 6.70 | 6.70 | 1.52% | 413,374 |
| Feb 23, 2026 | 6.70 | 6.75 | 6.55 | 6.60 | 6.60 | -1.49% | 347,281 |
| Feb 20, 2026 | 6.70 | 6.70 | 6.60 | 6.70 | 6.70 | -0.74% | 162,680 |
| Feb 19, 2026 | 6.75 | 6.80 | 6.65 | 6.75 | 6.75 | - | 923,370 |
| Feb 18, 2026 | 6.70 | 6.80 | 6.65 | 6.75 | 6.75 | 0.75% | 555,782 |
| Feb 17, 2026 | 6.65 | 6.70 | 6.55 | 6.70 | 6.70 | 0.75% | 320,815 |
| Feb 16, 2026 | 6.55 | 6.65 | 6.50 | 6.65 | 6.65 | - | 73,055 |
| Feb 13, 2026 | 6.70 | 6.70 | 6.45 | 6.65 | 6.65 | -0.75% | 768,227 |
| Feb 12, 2026 | 6.60 | 6.70 | 6.50 | 6.70 | 6.70 | 1.52% | 601,146 |
| Feb 11, 2026 | 6.50 | 6.60 | 6.45 | 6.60 | 6.60 | 1.54% | 202,286 |
| Feb 10, 2026 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | - | 249,527 |
| Feb 9, 2026 | 6.40 | 6.50 | 6.30 | 6.50 | 6.50 | 1.56% | 580,070 |
| Feb 6, 2026 | 6.25 | 6.40 | 6.25 | 6.40 | 6.40 | 0.79% | 247,257 |
| Feb 5, 2026 | 6.40 | 6.40 | 6.30 | 6.35 | 6.35 | -0.78% | 82,337 |
| Feb 4, 2026 | 6.40 | 6.40 | 6.30 | 6.40 | 6.40 | - | 82,254 |
| Feb 3, 2026 | 6.25 | 6.40 | 6.25 | 6.40 | 6.40 | 2.40% | 379,603 |
| 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 |