Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,850.61 -2,615.85 (-3.94%) CMC Crypto 200
1,356.29 -26.29 (-1.90%)
T.K.S. Technologies Public Company Limited (TKS.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:38PM ICT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 7.95 | 8.15 | 7.90 | 8.10 | 8.10 | 1,069,484 |
| 24 Apr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 23 Apr 2024 | 7.65 | 7.80 | 7.60 | 7.70 | 7.70 | 412,400 |
| 22 Apr 2024 | 7.50 | 7.65 | 7.40 | 7.65 | 7.65 | 325,500 |
| 19 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 18 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 17 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 11 Apr 2024 | 7.75 | 7.85 | 7.75 | 7.80 | 7.80 | 325,400 |
| 10 Apr 2024 | 7.75 | 7.80 | 7.70 | 7.80 | 7.80 | 401,100 |
| 09 Apr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 05 Apr 2024 | 7.55 | 7.65 | 7.50 | 7.60 | 7.60 | 532,900 |
| 04 Apr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 03 Apr 2024 | 7.60 | 7.75 | 7.25 | 7.60 | 7.60 | 1,301,700 |
| 02 Apr 2024 | 7.60 | 7.65 | 7.55 | 7.55 | 7.55 | 756,500 |
| 01 Apr 2024 | 7.20 | 7.60 | 7.15 | 7.50 | 7.50 | 3,772,300 |
| 29 Mar 2024 | 6.80 | 7.20 | 6.80 | 7.15 | 7.15 | 1,862,600 |
| 28 Mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 27 Mar 2024 | 6.75 | 6.80 | 6.65 | 6.70 | 6.70 | 380,400 |
| 26 Mar 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 25 Mar 2024 | 6.65 | 6.65 | 6.50 | 6.60 | 6.60 | 328,000 |
| 22 Mar 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 21 Mar 2024 | 6.30 | 6.55 | 6.25 | 6.45 | 6.45 | 630,700 |
| 20 Mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 19 Mar 2024 | 6.25 | 6.40 | 6.25 | 6.30 | 6.30 | 158,900 |
| 19 Mar 2024 | 0.17 Dividend | |||||
| 18 Mar 2024 | 6.40 | 6.45 | 6.40 | 6.45 | 6.28 | 216,800 |
| 15 Mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.13 | - |
| 14 Mar 2024 | 6.45 | 6.45 | 6.30 | 6.30 | 6.13 | 396,700 |
| 13 Mar 2024 | 6.45 | 6.55 | 6.35 | 6.35 | 6.18 | 191,800 |
| 12 Mar 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.43 | - |
| 11 Mar 2024 | 6.60 | 6.60 | 6.50 | 6.60 | 6.43 | 94,100 |
| 08 Mar 2024 | 6.60 | 6.60 | 6.45 | 6.50 | 6.33 | 330,700 |
| 07 Mar 2024 | 6.60 | 6.60 | 6.50 | 6.60 | 6.43 | 135,200 |
| 06 Mar 2024 | 6.50 | 6.60 | 6.45 | 6.50 | 6.33 | 117,500 |
| 05 Mar 2024 | 6.45 | 6.50 | 6.35 | 6.45 | 6.28 | 139,800 |
| 04 Mar 2024 | 6.55 | 6.60 | 6.50 | 6.50 | 6.33 | 289,600 |
| 01 Mar 2024 | 6.75 | 6.75 | 6.60 | 6.65 | 6.47 | 329,900 |
| 29 Feb 2024 | 6.75 | 6.80 | 6.60 | 6.70 | 6.52 | 578,200 |
| 28 Feb 2024 | 6.80 | 6.80 | 6.65 | 6.70 | 6.52 | 300,600 |
| 27 Feb 2024 | 6.80 | 6.85 | 6.70 | 6.80 | 6.62 | 354,500 |
| 23 Feb 2024 | 6.90 | 7.00 | 6.80 | 6.80 | 6.62 | 1,096,200 |
| 22 Feb 2024 | 6.80 | 6.85 | 6.70 | 6.80 | 6.62 | 245,000 |
| 21 Feb 2024 | 6.80 | 6.80 | 6.65 | 6.75 | 6.57 | 205,400 |
| 20 Feb 2024 | 6.85 | 6.85 | 6.65 | 6.75 | 6.57 | 234,900 |
| 19 Feb 2024 | 6.85 | 6.85 | 6.75 | 6.85 | 6.67 | 112,300 |
| 16 Feb 2024 | 6.75 | 6.85 | 6.75 | 6.85 | 6.67 | 123,300 |
| 15 Feb 2024 | 6.85 | 6.85 | 6.80 | 6.85 | 6.67 | 58,700 |
| 14 Feb 2024 | 6.85 | 6.85 | 6.75 | 6.75 | 6.57 | 57,100 |
| 13 Feb 2024 | 6.75 | 6.85 | 6.70 | 6.75 | 6.57 | 132,800 |
| 12 Feb 2024 | 6.80 | 6.85 | 6.75 | 6.75 | 6.57 | 97,500 |
| 09 Feb 2024 | 6.95 | 6.95 | 6.85 | 6.85 | 6.67 | 140,600 |
| 08 Feb 2024 | 6.85 | 6.95 | 6.85 | 6.95 | 6.77 | 61,300 |
| 07 Feb 2024 | 6.95 | 7.00 | 6.85 | 6.95 | 6.77 | 55,000 |
| 06 Feb 2024 | 6.90 | 6.90 | 6.85 | 6.90 | 6.72 | 145,600 |
| 05 Feb 2024 | 6.95 | 6.95 | 6.80 | 6.85 | 6.67 | 23,500 |
| 02 Feb 2024 | 6.90 | 6.90 | 6.80 | 6.90 | 6.72 | 51,300 |
| 01 Feb 2024 | 6.90 | 6.95 | 6.80 | 6.85 | 6.67 | 10,800 |
| 31 Jan 2024 | 6.95 | 6.95 | 6.80 | 6.80 | 6.62 | 68,000 |
| 30 Jan 2024 | 6.95 | 6.95 | 6.85 | 6.90 | 6.72 | 72,500 |
| 29 Jan 2024 | 6.95 | 6.95 | 6.85 | 6.95 | 6.77 | 126,100 |
| 26 Jan 2024 | 6.90 | 6.95 | 6.80 | 6.85 | 6.67 | 160,800 |
| 25 Jan 2024 | 6.75 | 6.95 | 6.75 | 6.80 | 6.62 | 37,500 |
| 24 Jan 2024 | 6.70 | 6.90 | 6.70 | 6.90 | 6.72 | 96,600 |
| 23 Jan 2024 | 6.80 | 6.90 | 6.70 | 6.75 | 6.57 | 71,200 |
| 22 Jan 2024 | 6.85 | 6.95 | 6.75 | 6.75 | 6.57 | 107,700 |
| 19 Jan 2024 | 6.90 | 6.95 | 6.75 | 6.75 | 6.57 | 103,900 |
| 18 Jan 2024 | 6.80 | 7.00 | 6.80 | 6.80 | 6.62 | 519,700 |
| 17 Jan 2024 | 7.10 | 7.10 | 6.50 | 6.80 | 6.62 | 676,900 |
| 16 Jan 2024 | 7.25 | 7.25 | 7.10 | 7.15 | 6.96 | 141,600 |
| 15 Jan 2024 | 7.10 | 7.20 | 7.10 | 7.20 | 7.01 | 60,400 |
| 12 Jan 2024 | 7.10 | 7.20 | 7.05 | 7.15 | 6.96 | 98,500 |
| 11 Jan 2024 | 7.20 | 7.20 | 7.05 | 7.05 | 6.86 | 35,300 |
| 10 Jan 2024 | 7.15 | 7.20 | 7.05 | 7.10 | 6.91 | 366,600 |
| 09 Jan 2024 | 7.20 | 7.20 | 7.05 | 7.05 | 6.86 | 252,800 |
| 08 Jan 2024 | 7.20 | 7.25 | 7.10 | 7.10 | 6.91 | 171,000 |
| 05 Jan 2024 | 7.10 | 7.25 | 7.10 | 7.20 | 7.01 | 627,900 |
| 04 Jan 2024 | 7.10 | 7.10 | 6.95 | 7.05 | 6.86 | 418,700 |
| 03 Jan 2024 | 7.05 | 7.10 | 6.95 | 7.05 | 6.86 | 218,500 |
| 28 Dec 2023 | 6.75 | 6.80 | 6.70 | 6.80 | 6.62 | 129,000 |
| 27 Dec 2023 | 6.75 | 6.80 | 6.70 | 6.75 | 6.57 | 61,000 |
| 26 Dec 2023 | 6.80 | 6.80 | 6.70 | 6.75 | 6.57 | 87,100 |
| 25 Dec 2023 | 6.75 | 6.80 | 6.70 | 6.75 | 6.57 | 100,000 |
| 22 Dec 2023 | 6.85 | 6.85 | 6.70 | 6.80 | 6.62 | 199,800 |
| 21 Dec 2023 | 6.80 | 6.85 | 6.75 | 6.85 | 6.67 | 146,600 |
| 20 Dec 2023 | 6.75 | 6.90 | 6.75 | 6.85 | 6.67 | 215,700 |
| 19 Dec 2023 | 6.90 | 6.90 | 6.70 | 6.85 | 6.67 | 229,900 |
| 18 Dec 2023 | 6.80 | 6.90 | 6.80 | 6.85 | 6.67 | 35,100 |
| 15 Dec 2023 | 6.70 | 6.90 | 6.70 | 6.80 | 6.62 | 175,400 |
| 14 Dec 2023 | 6.55 | 6.70 | 6.55 | 6.70 | 6.52 | 219,200 |
| 13 Dec 2023 | 6.65 | 6.65 | 6.40 | 6.60 | 6.43 | 296,500 |
| 12 Dec 2023 | 6.80 | 6.90 | 6.65 | 6.80 | 6.62 | 221,000 |
| 08 Dec 2023 | 6.90 | 7.00 | 6.80 | 6.90 | 6.72 | 142,500 |
| 07 Dec 2023 | 7.00 | 7.00 | 6.85 | 6.95 | 6.77 | 117,500 |
| 06 Dec 2023 | 7.00 | 7.05 | 6.90 | 6.95 | 6.77 | 268,000 |
| 04 Dec 2023 | 7.00 | 7.05 | 6.85 | 7.05 | 6.86 | 56,300 |
| 01 Dec 2023 | 7.05 | 7.05 | 6.90 | 6.95 | 6.77 | 196,300 |
| 30 Nov 2023 | 7.00 | 7.05 | 6.85 | 6.85 | 6.67 | 255,800 |
| 29 Nov 2023 | 7.10 | 7.10 | 6.85 | 6.90 | 6.72 | 193,600 |
| 28 Nov 2023 | 6.90 | 7.10 | 6.90 | 7.10 | 6.91 | 491,400 |
| 27 Nov 2023 | 6.95 | 7.05 | 6.80 | 7.05 | 6.86 | 75,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.