T.K.S. Technologies PCL (BKK:TKS)
Thailand · Delayed Price · Currency is THB 6.00
+0.05 (0.84%)
Aug 22, 2025, 4:39 PM ICT
T.K.S. Technologies PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.90 | 6.05 | 5.90 | 6.00 | 6.00 | 0.84% | 106,117 |
| Aug 21, 2025 | 6.00 | 6.00 | 5.90 | 5.95 | 5.95 | -0.83% | 52,096 |
| Aug 20, 2025 | 5.95 | 6.00 | 5.90 | 6.00 | 6.00 | - | 62,026 |
| Aug 19, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 2.56% | 105,002 |
| Aug 18, 2025 | 6.05 | 6.10 | 5.85 | 5.85 | 5.85 | -4.88% | 299,793 |
| Aug 15, 2025 | 6.20 | 6.20 | 6.05 | 6.15 | 6.15 | - | 175,111 |
| Aug 14, 2025 | 6.20 | 6.30 | 6.10 | 6.15 | 6.15 | -0.81% | 311,902 |
| Aug 13, 2025 | 6.35 | 6.35 | 6.20 | 6.20 | 6.20 | - | 469,750 |
| Aug 8, 2025 | 5.80 | 6.30 | 5.80 | 6.20 | 6.20 | 6.90% | 1,000,337 |
| Aug 7, 2025 | 5.75 | 5.95 | 5.75 | 5.80 | 5.80 | 0.87% | 435,121 |
| Aug 6, 2025 | 5.65 | 5.75 | 5.60 | 5.75 | 5.75 | 1.77% | 194,586 |
| Aug 5, 2025 | 5.60 | 5.65 | 5.55 | 5.65 | 5.65 | - | 104,101 |
| Aug 4, 2025 | 5.65 | 5.75 | 5.60 | 5.65 | 5.65 | -0.88% | 60,510 |
| Aug 1, 2025 | 5.75 | 5.80 | 5.65 | 5.70 | 5.70 | -0.87% | 109,970 |
| Jul 31, 2025 | 5.70 | 5.75 | 5.65 | 5.75 | 5.75 | 1.77% | 253,913 |
| Jul 30, 2025 | 5.55 | 5.65 | 5.50 | 5.65 | 5.65 | 1.80% | 132,201 |
| Jul 29, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | - | 83,918 |
| Jul 25, 2025 | 5.55 | 5.55 | 5.45 | 5.55 | 5.55 | - | 73,311 |
| Jul 24, 2025 | 5.50 | 5.60 | 5.50 | 5.55 | 5.55 | 0.91% | 232,512 |
| Jul 23, 2025 | 5.25 | 5.50 | 5.20 | 5.50 | 5.50 | 3.77% | 274,370 |
| Jul 22, 2025 | 5.30 | 5.40 | 5.25 | 5.30 | 5.30 | -0.93% | 102,111 |
| Jul 21, 2025 | 5.35 | 5.40 | 5.25 | 5.35 | 5.35 | 0.94% | 155,662 |
| Jul 18, 2025 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | 0.95% | 231,630 |
| Jul 17, 2025 | 5.20 | 5.30 | 5.15 | 5.25 | 5.25 | 0.96% | 203,270 |
| Jul 16, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | - | 95,427 |
| Jul 15, 2025 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | 0.97% | 79,602 |
| Jul 14, 2025 | 5.10 | 5.15 | 5.05 | 5.15 | 5.15 | - | 106,600 |
| Jul 11, 2025 | 5.10 | 5.15 | 5.05 | 5.15 | 5.15 | - | 85,300 |
| Jul 9, 2025 | 5.15 | 5.15 | 5.05 | 5.15 | 5.15 | - | 39,300 |
| Jul 8, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 130,859 |
| Jul 7, 2025 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | - | 150,800 |
| Jul 4, 2025 | 5.05 | 5.15 | 5.05 | 5.10 | 5.10 | -0.97% | 83,174 |
| Jul 3, 2025 | 4.98 | 5.15 | 4.96 | 5.15 | 5.15 | 5.10% | 367,421 |
| Jul 2, 2025 | 5.05 | 5.05 | 4.90 | 4.90 | 4.90 | -2.97% | 177,310 |
| Jul 1, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 93,926 |
| Jun 30, 2025 | 5.00 | 5.05 | 4.90 | 5.00 | 5.00 | 0.81% | 310,208 |
| Jun 27, 2025 | 5.00 | 5.05 | 4.96 | 4.96 | 4.96 | -1.78% | 213,220 |
| Jun 26, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | - | 49,513 |
| Jun 25, 2025 | 5.10 | 5.10 | 4.98 | 5.05 | 5.05 | - | 130,264 |
| Jun 24, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 58,119 |
| Jun 23, 2025 | 5.00 | 5.10 | 4.98 | 5.00 | 5.00 | -1.96% | 147,705 |
| Jun 20, 2025 | 5.00 | 5.10 | 4.98 | 5.10 | 5.10 | - | 152,335 |
| Jun 19, 2025 | 5.00 | 5.15 | 5.00 | 5.10 | 5.10 | 0.99% | 76,536 |
| Jun 18, 2025 | 5.10 | 5.15 | 5.00 | 5.05 | 5.05 | -0.98% | 44,315 |
| Jun 17, 2025 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | - | 23,360 |
| Jun 16, 2025 | 5.10 | 5.15 | 5.00 | 5.10 | 5.10 | -0.97% | 297,267 |
| Jun 13, 2025 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | -1.90% | 54,314 |
| Jun 12, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 0.96% | 66,150 |
| Jun 11, 2025 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | -0.95% | 29,259 |
| Jun 10, 2025 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 1.94% | 148,702 |