T.K.S. Technologies PCL (BKK:TKS)
Thailand · Delayed Price · Currency is THB 6.60
+0.05 (0.76%)
Apr 20, 2026, 4:38 PM ICT
T.K.S. Technologies PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 6.55 | 6.55 | 6.45 | 6.55 | 6.55 | - | 163,234 |
| Apr 16, 2026 | 6.50 | 6.55 | 6.40 | 6.55 | 6.55 | 1.55% | 169,302 |
| Apr 10, 2026 | 6.35 | 6.45 | 6.30 | 6.45 | 6.45 | 1.57% | 201,500 |
| Apr 9, 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | 0.79% | 142,860 |
| Apr 8, 2026 | 6.30 | 6.30 | 6.20 | 6.30 | 6.30 | 1.61% | 136,864 |
| Apr 7, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -0.80% | 168,381 |
| Apr 3, 2026 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | -0.79% | 51,644 |
| Apr 2, 2026 | 6.30 | 6.35 | 6.25 | 6.30 | 6.30 | - | 258,809 |
| Apr 1, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 1.61% | 231,108 |
| Mar 31, 2026 | 6.30 | 6.30 | 6.15 | 6.20 | 6.20 | -1.59% | 187,904 |
| Mar 30, 2026 | 6.25 | 6.30 | 6.20 | 6.30 | 6.30 | 0.80% | 23,917 |
| Mar 27, 2026 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | 0.81% | 51,510 |
| Mar 26, 2026 | 6.20 | 6.25 | 6.15 | 6.20 | 6.20 | -0.80% | 62,602 |
| Mar 25, 2026 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | 0.81% | 177,402 |
| Mar 24, 2026 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | 2.48% | 180,676 |
| Mar 23, 2026 | 6.30 | 6.30 | 6.00 | 6.05 | 6.05 | -5.47% | 1,208,310 |
| Mar 20, 2026 | 6.40 | 6.40 | 6.30 | 6.40 | 6.40 | 2.40% | 11,101 |
| Mar 19, 2026 | 6.35 | 6.35 | 6.20 | 6.25 | 6.25 | - | 60,834 |
| Mar 18, 2026 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | -0.79% | 88,771 |
| Mar 17, 2026 | 6.30 | 6.45 | 6.20 | 6.30 | 6.30 | 0.80% | 638,624 |
| Mar 16, 2026 | 6.30 | 6.40 | 6.25 | 6.25 | 6.25 | -0.79% | 95,609 |
| Mar 13, 2026 | 6.40 | 6.50 | 6.30 | 6.30 | 6.30 | -1.56% | 227,660 |
| Mar 12, 2026 | 6.45 | 6.55 | 6.40 | 6.40 | 6.40 | -2.29% | 439,606 |
| Mar 11, 2026 | 6.55 | 6.60 | 6.50 | 6.55 | 6.55 | - | 52,111 |
| Mar 10, 2026 | 6.45 | 6.55 | 6.40 | 6.55 | 6.55 | 1.55% | 110,005 |
| Mar 9, 2026 | 6.30 | 6.45 | 6.05 | 6.45 | 6.45 | 2.38% | 792,025 |
| Mar 6, 2026 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | -1.56% | 221,600 |
| 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 |