T.K.S. Technologies PCL (BKK:TKS)
Thailand · Delayed Price · Currency is THB 7.30
+0.10 (1.39%)
Jun 2, 2026, 4:37 PM ICT
T.K.S. Technologies PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 6.20 | 6.40 | 6.20 | 6.40 | 6.40 | 1.59% | 525,972 |
| May 7, 2026 | 6.30 | 6.30 | 6.20 | 6.30 | 6.30 | 0.80% | 644,901 |
| May 6, 2026 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | 2.46% | 1,012,058 |
| May 5, 2026 | 6.30 | 6.30 | 6.05 | 6.10 | 6.10 | -2.40% | 709,085 |
| Apr 30, 2026 | 6.25 | 6.30 | 6.15 | 6.25 | 6.25 | - | 232,630 |
| Apr 29, 2026 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | 1.63% | 84,624 |
| Apr 28, 2026 | 6.25 | 6.25 | 6.10 | 6.15 | 6.15 | -1.60% | 152,570 |
| Apr 27, 2026 | 6.10 | 6.30 | 6.10 | 6.25 | 6.25 | 0.16% | 275,470 |
| Apr 24, 2026 | 6.50 | 6.60 | 6.45 | 6.60 | 6.24 | 2.33% | 186,348 |
| Apr 23, 2026 | 6.60 | 6.60 | 6.45 | 6.45 | 6.10 | -2.27% | 231,961 |
| Apr 22, 2026 | 6.60 | 6.60 | 6.50 | 6.60 | 6.24 | 0.76% | 219,856 |
| Apr 21, 2026 | 6.60 | 6.60 | 6.50 | 6.55 | 6.19 | -0.76% | 162,375 |
| Apr 20, 2026 | 6.60 | 6.60 | 6.55 | 6.60 | 6.24 | 0.76% | 231,880 |
| Apr 17, 2026 | 6.55 | 6.55 | 6.45 | 6.55 | 6.19 | - | 163,234 |
| Apr 16, 2026 | 6.50 | 6.55 | 6.40 | 6.55 | 6.19 | 1.55% | 169,302 |
| Apr 10, 2026 | 6.35 | 6.45 | 6.30 | 6.45 | 6.10 | 1.57% | 201,500 |
| Apr 9, 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 6.00 | 0.79% | 142,860 |
| Apr 8, 2026 | 6.30 | 6.30 | 6.20 | 6.30 | 5.96 | 1.61% | 136,864 |
| Apr 7, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 5.86 | -0.80% | 168,381 |
| Apr 3, 2026 | 6.35 | 6.35 | 6.25 | 6.25 | 5.91 | -0.79% | 51,644 |
| Apr 2, 2026 | 6.30 | 6.35 | 6.25 | 6.30 | 5.96 | - | 258,809 |
| Apr 1, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 5.96 | 1.61% | 231,108 |
| Mar 31, 2026 | 6.30 | 6.30 | 6.15 | 6.20 | 5.86 | -1.59% | 187,904 |
| Mar 30, 2026 | 6.25 | 6.30 | 6.20 | 6.30 | 5.96 | 0.80% | 23,917 |
| Mar 27, 2026 | 6.25 | 6.30 | 6.20 | 6.25 | 5.91 | 0.81% | 51,510 |
| Mar 26, 2026 | 6.20 | 6.25 | 6.15 | 6.20 | 5.86 | -0.80% | 62,602 |
| Mar 25, 2026 | 6.15 | 6.25 | 6.15 | 6.25 | 5.91 | 0.81% | 177,402 |
| Mar 24, 2026 | 6.05 | 6.20 | 6.05 | 6.20 | 5.86 | 2.48% | 180,676 |
| Mar 23, 2026 | 6.30 | 6.30 | 6.00 | 6.05 | 5.72 | -5.47% | 1,208,310 |
| Mar 20, 2026 | 6.40 | 6.40 | 6.30 | 6.40 | 6.05 | 2.40% | 11,101 |
| Mar 19, 2026 | 6.35 | 6.35 | 6.20 | 6.25 | 5.91 | - | 60,834 |
| Mar 18, 2026 | 6.35 | 6.35 | 6.25 | 6.25 | 5.91 | -0.79% | 88,771 |
| Mar 17, 2026 | 6.30 | 6.45 | 6.20 | 6.30 | 5.96 | 0.80% | 638,624 |
| Mar 16, 2026 | 6.30 | 6.40 | 6.25 | 6.25 | 5.91 | -0.79% | 95,609 |
| Mar 13, 2026 | 6.40 | 6.50 | 6.30 | 6.30 | 5.96 | -1.56% | 227,660 |