T.K.S. Technologies PCL (BKK:TKS)
Thailand · Delayed Price · Currency is THB 7.95
+0.05 (0.63%)
Sep 3, 2026, 12:16 PM ICT
T.K.S. Technologies PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 7.75 | 7.85 | 7.70 | 7.80 | 7.80 | 0.65% | 351,840 |
| Aug 25, 2026 | 7.90 | 7.95 | 7.70 | 7.75 | 7.75 | -1.90% | 301,642 |
| Aug 24, 2026 | 7.95 | 8.00 | 7.85 | 7.90 | 7.90 | -0.63% | 94,731 |
| Aug 21, 2026 | 7.95 | 8.00 | 7.80 | 7.95 | 7.95 | - | 322,835 |
| Aug 20, 2026 | 7.90 | 8.00 | 7.85 | 7.95 | 7.95 | - | 499,351 |
| Aug 19, 2026 | 7.85 | 7.95 | 7.80 | 7.95 | 7.95 | 0.89% | 332,702 |
| Aug 18, 2026 | 8.10 | 8.10 | 7.95 | 8.00 | 7.88 | -1.23% | 483,503 |
| Aug 17, 2026 | 8.10 | 8.10 | 8.00 | 8.10 | 7.98 | 1.25% | 118,118 |
| Aug 14, 2026 | 8.20 | 8.20 | 7.90 | 8.00 | 7.88 | -1.84% | 864,673 |
| Aug 13, 2026 | 8.15 | 8.25 | 8.15 | 8.15 | 8.03 | - | 299,318 |
| Aug 11, 2026 | 8.15 | 8.20 | 8.10 | 8.15 | 8.03 | - | 148,366 |
| Aug 10, 2026 | 8.20 | 8.30 | 8.10 | 8.15 | 8.03 | - | 591,206 |
| Aug 7, 2026 | 8.20 | 8.45 | 7.95 | 8.15 | 8.03 | 6.54% | 2,053,475 |
| Aug 6, 2026 | 7.65 | 7.70 | 7.60 | 7.65 | 7.54 | - | 152,102 |
| Aug 5, 2026 | 7.65 | 7.70 | 7.55 | 7.65 | 7.54 | - | 273,951 |
| Aug 4, 2026 | 7.60 | 7.70 | 7.60 | 7.65 | 7.54 | 0.66% | 341,508 |
| Aug 3, 2026 | 7.35 | 7.70 | 7.35 | 7.60 | 7.49 | 4.11% | 602,577 |
| Jul 31, 2026 | 7.35 | 7.45 | 7.25 | 7.30 | 7.19 | 0.69% | 528,723 |
| Jul 30, 2026 | 7.20 | 7.25 | 7.15 | 7.25 | 7.14 | 0.69% | 258,443 |
| Jul 27, 2026 | 7.25 | 7.35 | 7.20 | 7.20 | 7.09 | -2.04% | 146,822 |
| Jul 24, 2026 | 7.35 | 7.35 | 7.25 | 7.35 | 7.24 | -0.68% | 203,312 |
| Jul 23, 2026 | 7.40 | 7.45 | 7.30 | 7.40 | 7.29 | - | 288,601 |
| Jul 22, 2026 | 7.40 | 7.45 | 7.30 | 7.40 | 7.29 | - | 257,070 |
| Jul 21, 2026 | 7.35 | 7.45 | 7.35 | 7.40 | 7.29 | 0.68% | 289,307 |
| Jul 20, 2026 | 7.45 | 7.45 | 7.35 | 7.35 | 7.24 | -1.34% | 313,970 |
| Jul 17, 2026 | 7.40 | 7.45 | 7.35 | 7.45 | 7.34 | -0.67% | 138,122 |
| Jul 16, 2026 | 7.35 | 7.50 | 7.30 | 7.50 | 7.39 | 2.04% | 271,045 |
| Jul 15, 2026 | 7.30 | 7.40 | 7.25 | 7.35 | 7.24 | 0.68% | 280,530 |
| Jul 14, 2026 | 7.30 | 7.30 | 7.20 | 7.30 | 7.19 | - | 149,440 |
| Jul 13, 2026 | 7.25 | 7.35 | 7.25 | 7.30 | 7.19 | - | 222,971 |
| Jul 10, 2026 | 7.25 | 7.30 | 7.20 | 7.30 | 7.19 | - | 185,523 |
| Jul 9, 2026 | 7.15 | 7.30 | 7.15 | 7.30 | 7.19 | 1.39% | 134,710 |
| Jul 8, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.09 | -1.37% | 231,028 |
| Jul 7, 2026 | 7.25 | 7.30 | 7.20 | 7.30 | 7.19 | 1.39% | 114,600 |
| Jul 6, 2026 | 7.25 | 7.30 | 7.20 | 7.20 | 7.09 | -0.69% | 189,424 |
| Jul 3, 2026 | 7.20 | 7.25 | 7.10 | 7.25 | 7.14 | 1.40% | 175,003 |
| Jul 2, 2026 | 7.20 | 7.20 | 7.05 | 7.15 | 7.04 | - | 126,530 |
| Jul 1, 2026 | 7.30 | 7.30 | 7.05 | 7.15 | 7.04 | - | 309,671 |
| Jun 30, 2026 | 7.20 | 7.20 | 7.10 | 7.15 | 7.04 | - | 160,004 |
| Jun 29, 2026 | 7.15 | 7.20 | 7.10 | 7.15 | 7.04 | - | 429,611 |
| Jun 26, 2026 | 7.25 | 7.25 | 7.15 | 7.15 | 7.04 | -0.69% | 125,977 |
| Jun 25, 2026 | 7.20 | 7.30 | 7.15 | 7.20 | 7.09 | - | 429,090 |
| Jun 24, 2026 | 7.10 | 7.25 | 7.10 | 7.20 | 7.09 | 1.41% | 153,519 |
| Jun 23, 2026 | 7.25 | 7.25 | 6.95 | 7.10 | 6.99 | -1.39% | 349,333 |
| Jun 22, 2026 | 7.25 | 7.30 | 7.20 | 7.20 | 7.09 | -1.37% | 104,002 |