T.K.S. Technologies PCL (BKK:TKS)
Thailand · Delayed Price · Currency is THB 7.40
+0.05 (0.68%)
Jul 21, 2026, 4:36 PM ICT
T.K.S. Technologies PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 7.35 | 7.45 | 7.35 | 7.45 | - | 1.36% | 268,306 |
| Jul 20, 2026 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | -1.34% | 313,970 |
| Jul 17, 2026 | 7.40 | 7.45 | 7.35 | 7.45 | 7.45 | -0.67% | 138,122 |
| Jul 16, 2026 | 7.35 | 7.50 | 7.30 | 7.50 | 7.50 | 2.04% | 271,045 |
| Jul 15, 2026 | 7.30 | 7.40 | 7.25 | 7.35 | 7.35 | 0.68% | 280,530 |
| Jul 14, 2026 | 7.30 | 7.30 | 7.20 | 7.30 | 7.30 | - | 149,440 |
| Jul 13, 2026 | 7.25 | 7.35 | 7.25 | 7.30 | 7.30 | - | 222,971 |
| Jul 10, 2026 | 7.25 | 7.30 | 7.20 | 7.30 | 7.30 | - | 185,523 |
| Jul 9, 2026 | 7.15 | 7.30 | 7.15 | 7.30 | 7.30 | 1.39% | 134,710 |
| Jul 8, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -1.37% | 231,028 |
| Jul 7, 2026 | 7.25 | 7.30 | 7.20 | 7.30 | 7.30 | 1.39% | 114,600 |
| Jul 6, 2026 | 7.25 | 7.30 | 7.20 | 7.20 | 7.20 | -0.69% | 189,424 |
| Jul 3, 2026 | 7.20 | 7.25 | 7.10 | 7.25 | 7.25 | 1.40% | 175,003 |
| Jul 2, 2026 | 7.20 | 7.20 | 7.05 | 7.15 | 7.15 | - | 126,530 |
| Jul 1, 2026 | 7.30 | 7.30 | 7.05 | 7.15 | 7.15 | - | 309,671 |
| Jun 30, 2026 | 7.20 | 7.20 | 7.10 | 7.15 | 7.15 | - | 160,004 |
| Jun 29, 2026 | 7.15 | 7.20 | 7.10 | 7.15 | 7.15 | - | 429,611 |
| Jun 26, 2026 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | -0.69% | 125,977 |
| Jun 25, 2026 | 7.20 | 7.30 | 7.15 | 7.20 | 7.20 | - | 429,090 |
| Jun 24, 2026 | 7.10 | 7.25 | 7.10 | 7.20 | 7.20 | 1.41% | 153,519 |
| Jun 23, 2026 | 7.25 | 7.25 | 6.95 | 7.10 | 7.10 | -1.39% | 349,333 |
| Jun 22, 2026 | 7.25 | 7.30 | 7.20 | 7.20 | 7.20 | -1.37% | 104,002 |
| Jun 19, 2026 | 7.35 | 7.35 | 7.20 | 7.30 | 7.30 | -0.68% | 204,129 |
| Jun 18, 2026 | 7.30 | 7.35 | 7.25 | 7.35 | 7.35 | 0.68% | 93,010 |
| Jun 17, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 0.69% | 58,701 |
| Jun 16, 2026 | 7.30 | 7.35 | 7.20 | 7.25 | 7.25 | -0.68% | 102,349 |
| Jun 15, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 1.39% | 141,546 |
| Jun 12, 2026 | 7.20 | 7.30 | 7.15 | 7.20 | 7.20 | 0.70% | 188,850 |
| Jun 11, 2026 | 7.25 | 7.35 | 7.15 | 7.15 | 7.15 | -2.72% | 227,661 |
| Jun 10, 2026 | 7.35 | 7.35 | 7.25 | 7.35 | 7.35 | - | 126,749 |
| Jun 9, 2026 | 7.25 | 7.45 | 7.25 | 7.35 | 7.35 | 0.68% | 166,950 |
| Jun 8, 2026 | 7.25 | 7.40 | 7.20 | 7.30 | 7.30 | - | 447,473 |
| Jun 5, 2026 | 7.30 | 7.35 | 7.25 | 7.30 | 7.30 | -0.68% | 112,402 |
| Jun 4, 2026 | 7.35 | 7.35 | 7.25 | 7.35 | 7.35 | 0.68% | 200,434 |
| Jun 2, 2026 | 7.25 | 7.30 | 7.10 | 7.30 | 7.30 | 1.39% | 420,700 |
| May 29, 2026 | 7.20 | 7.30 | 7.15 | 7.20 | 7.20 | -0.69% | 265,425 |
| May 28, 2026 | 7.30 | 7.30 | 7.20 | 7.25 | 7.25 | - | 147,397 |
| May 27, 2026 | 7.20 | 7.35 | 7.20 | 7.25 | 7.25 | 1.40% | 463,405 |
| May 26, 2026 | 6.95 | 7.35 | 6.95 | 7.15 | 7.15 | 2.14% | 1,145,520 |
| May 25, 2026 | 6.90 | 7.10 | 6.90 | 7.00 | 7.00 | 1.45% | 724,060 |
| May 22, 2026 | 6.95 | 7.00 | 6.85 | 6.90 | 6.90 | -1.43% | 197,611 |
| May 21, 2026 | 6.95 | 7.05 | 6.95 | 7.00 | 7.00 | 0.72% | 523,922 |
| May 20, 2026 | 6.90 | 7.00 | 6.90 | 6.95 | 6.95 | - | 460,373 |
| May 19, 2026 | 6.90 | 6.95 | 6.75 | 6.95 | 6.95 | - | 326,457 |
| May 18, 2026 | 7.05 | 7.05 | 6.80 | 6.95 | 6.95 | -1.42% | 318,418 |
| May 15, 2026 | 6.55 | 7.05 | 6.50 | 7.05 | 7.05 | 11.90% | 1,973,633 |
| May 14, 2026 | 6.25 | 6.35 | 6.20 | 6.30 | 6.30 | - | 192,790 |
| May 13, 2026 | 6.35 | 6.35 | 6.25 | 6.30 | 6.30 | - | 37,319 |
| May 12, 2026 | 6.35 | 6.35 | 6.25 | 6.30 | 6.30 | -1.56% | 170,146 |
| May 11, 2026 | 6.40 | 6.40 | 6.30 | 6.40 | 6.40 | - | 77,750 |