T.K.S. Technologies PCL (BKK:TKS)
Thailand · Delayed Price · Currency is THB 7.80
-0.05 (-0.64%)
Nov 9, 2026, 3:42 PM ICT
T.K.S. Technologies PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 7.80 | 7.85 | 7.75 | 7.80 | 7.80 | -0.64% | 176,220 |
| Nov 6, 2026 | 7.80 | 7.95 | 7.75 | 7.85 | 7.85 | -1.26% | 72,850 |
| Nov 5, 2026 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | 0.63% | 44,200 |
| Nov 4, 2026 | 7.90 | 7.90 | 7.75 | 7.90 | 7.90 | - | 86,169 |
| Nov 3, 2026 | 7.85 | 7.90 | 7.70 | 7.90 | 7.90 | 0.64% | 93,853 |
| Nov 2, 2026 | 7.95 | 8.00 | 7.80 | 7.85 | 7.85 | - | 92,617 |
| Oct 30, 2026 | 7.80 | 7.95 | 7.80 | 7.85 | 7.85 | -1.26% | 58,850 |
| Oct 29, 2026 | 7.80 | 7.95 | 7.80 | 7.95 | 7.95 | 1.27% | 93,180 |
| Oct 28, 2026 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | -1.26% | 110,800 |
| Oct 27, 2026 | 7.95 | 7.95 | 7.85 | 7.95 | 7.95 | - | 55,201 |
| Oct 26, 2026 | 7.90 | 7.95 | 7.80 | 7.95 | 7.95 | 1.27% | 84,465 |
| Oct 22, 2026 | 7.90 | 7.95 | 7.80 | 7.85 | 7.85 | -0.63% | 24,387 |
| Oct 21, 2026 | 7.75 | 7.90 | 7.75 | 7.90 | 7.90 | - | 86,610 |
| Oct 20, 2026 | 7.95 | 7.95 | 7.80 | 7.90 | 7.90 | -0.63% | 52,245 |
| Oct 19, 2026 | 7.90 | 7.95 | 7.85 | 7.95 | 7.95 | - | 45,800 |
| Oct 15, 2026 | 8.00 | 8.05 | 7.95 | 7.95 | 7.95 | -1.24% | 103,006 |
| Oct 14, 2026 | 8.05 | 8.10 | 7.95 | 8.05 | 8.05 | - | 176,460 |
| Oct 12, 2026 | 8.05 | 8.15 | 7.90 | 8.05 | 8.05 | 0.63% | 293,130 |
| Oct 9, 2026 | 8.00 | 8.00 | 7.90 | 8.00 | 8.00 | - | 25,800 |
| Oct 8, 2026 | 7.90 | 8.00 | 7.85 | 8.00 | 8.00 | 1.27% | 143,307 |
| Oct 7, 2026 | 7.90 | 7.95 | 7.80 | 7.90 | 7.90 | - | 38,336 |
| Oct 6, 2026 | 7.90 | 7.95 | 7.80 | 7.90 | 7.90 | 0.64% | 83,623 |
| Oct 5, 2026 | 7.80 | 7.95 | 7.80 | 7.85 | 7.85 | -0.63% | 67,000 |
| Oct 2, 2026 | 7.90 | 7.95 | 7.85 | 7.90 | 7.90 | -0.63% | 87,102 |
| Oct 1, 2026 | 8.00 | 8.00 | 7.85 | 7.95 | 7.95 | 1.27% | 154,539 |
| Sep 30, 2026 | 8.00 | 8.00 | 7.80 | 7.85 | 7.85 | -1.26% | 65,610 |
| Sep 29, 2026 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | - | 89,705 |
| Sep 28, 2026 | 8.05 | 8.05 | 7.90 | 7.95 | 7.95 | -0.62% | 273,747 |
| Sep 25, 2026 | 8.10 | 8.10 | 7.95 | 8.00 | 8.00 | -0.62% | 193,120 |
| Sep 24, 2026 | 8.05 | 8.10 | 7.95 | 8.05 | 8.05 | - | 277,662 |
| Sep 23, 2026 | 8.10 | 8.10 | 7.95 | 8.05 | 8.05 | - | 177,701 |
| Sep 22, 2026 | 8.05 | 8.05 | 8.00 | 8.05 | 8.05 | - | 111,446 |
| Sep 21, 2026 | 8.05 | 8.15 | 8.00 | 8.05 | 8.05 | -0.62% | 175,105 |
| Sep 18, 2026 | 8.05 | 8.15 | 8.05 | 8.10 | 8.10 | - | 228,216 |
| Sep 17, 2026 | 7.85 | 8.10 | 7.85 | 8.10 | 8.10 | 2.53% | 253,738 |
| Sep 16, 2026 | 7.85 | 8.00 | 7.80 | 7.90 | 7.90 | 0.64% | 277,902 |
| Sep 15, 2026 | 7.90 | 7.95 | 7.80 | 7.85 | 7.85 | -1.26% | 166,991 |
| Sep 14, 2026 | 7.95 | 8.00 | 7.85 | 7.95 | 7.95 | - | 41,904 |
| Sep 11, 2026 | 7.90 | 8.00 | 7.85 | 7.95 | 7.95 | -0.62% | 290,198 |
| Sep 10, 2026 | 8.00 | 8.05 | 7.90 | 8.00 | 8.00 | - | 146,201 |
| Sep 9, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 0.63% | 81,902 |
| Sep 8, 2026 | 7.95 | 7.95 | 7.85 | 7.95 | 7.95 | - | 90,091 |
| Sep 7, 2026 | 7.90 | 8.00 | 7.85 | 7.95 | 7.95 | 1.27% | 192,762 |
| Sep 4, 2026 | 7.85 | 8.05 | 7.85 | 7.85 | 7.85 | - | 351,739 |
| Sep 3, 2026 | 7.90 | 7.95 | 7.85 | 7.85 | 7.85 | -0.63% | 174,742 |
| Sep 2, 2026 | 8.10 | 8.15 | 7.85 | 7.90 | 7.90 | -2.47% | 497,496 |
| Sep 1, 2026 | 7.90 | 8.20 | 7.85 | 8.10 | 8.10 | 3.18% | 653,693 |
| Aug 31, 2026 | 7.80 | 7.85 | 7.75 | 7.85 | 7.85 | 0.64% | 249,074 |
| Aug 28, 2026 | 7.85 | 7.85 | 7.70 | 7.80 | 7.80 | - | 89,384 |
| Aug 27, 2026 | 7.80 | 7.85 | 7.75 | 7.80 | 7.80 | - | 119,378 |