Tokyo Electron Limited (BKK:TEL23)
Thailand
· Delayed Price · Currency is THB 2.940
-0.180 (-5.77%)
Last updated: Mar 9, 2026, 2:58 PM ICT
Tokyo Electron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.92 | 2.94 | 2.84 | 2.86 | 2.86 | -8.33% | 308,678 |
| Mar 6, 2026 | 3.14 | 3.14 | 3.10 | 3.12 | 3.12 | 0.65% | 11,980 |
| Mar 5, 2026 | 3.12 | 3.14 | 3.10 | 3.10 | 3.10 | 1.31% | 583,873 |
| Mar 4, 2026 | 2.96 | 3.08 | 2.92 | 3.06 | 3.06 | -1.92% | 292,661 |
| Mar 2, 2026 | 3.16 | 3.24 | 3.12 | 3.12 | 3.12 | -3.70% | 541,301 |
| Feb 27, 2026 | 3.24 | 3.30 | 3.22 | 3.24 | 3.24 | -4.71% | 105,524 |
| Feb 26, 2026 | 3.36 | 3.40 | 3.32 | 3.40 | 3.40 | -0.58% | 343,942 |
| Feb 25, 2026 | 3.38 | 3.50 | 3.38 | 3.42 | 3.42 | 4.27% | 668,678 |
| Feb 24, 2026 | 3.32 | 3.32 | 3.26 | 3.28 | 3.28 | 1.86% | 174,532 |
| Feb 23, 2026 | 3.32 | 3.32 | 3.20 | 3.22 | 3.22 | -2.42% | 1,578 |
| Feb 20, 2026 | 3.16 | 3.30 | 3.16 | 3.30 | 3.30 | -1.79% | 307,111 |
| Feb 19, 2026 | 3.42 | 3.42 | 3.26 | 3.36 | 3.36 | 3.70% | 404,971 |
| Feb 18, 2026 | 3.28 | 3.30 | 3.22 | 3.24 | 3.24 | 0.62% | 387,525 |
| Feb 17, 2026 | 3.14 | 3.24 | 3.10 | 3.22 | 3.22 | 3.87% | 317,744 |
| Feb 16, 2026 | 3.10 | 3.12 | 3.06 | 3.10 | 3.10 | -3.73% | 159,974 |
| Feb 13, 2026 | 3.16 | 3.24 | 3.16 | 3.22 | 3.22 | 3.21% | 442,494 |
| Feb 12, 2026 | 3.12 | 3.12 | 3.08 | 3.12 | 3.12 | 1.30% | 36,487 |
| Feb 11, 2026 | 3.00 | 3.10 | 3.00 | 3.08 | 3.08 | 3.36% | 10,915 |
| Feb 10, 2026 | 3.08 | 3.10 | 2.98 | 2.98 | 2.98 | -1.97% | 563,148 |
| Feb 9, 2026 | 3.04 | 3.06 | 3.00 | 3.04 | 3.04 | 0.66% | 424,447 |
| Feb 6, 2026 | 3.08 | 3.10 | 2.98 | 3.02 | 3.02 | -1.31% | 114,355 |
| Feb 5, 2026 | 3.04 | 3.06 | 2.96 | 3.06 | 3.06 | - | 90,573 |
| Feb 4, 2026 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | -3.77% | 114,976 |
| Feb 3, 2026 | 3.10 | 3.18 | 3.08 | 3.18 | 3.18 | 5.30% | 467,102 |
| Feb 2, 2026 | 3.08 | 3.08 | 3.00 | 3.02 | 3.02 | -5.63% | 820,521 |
| Jan 30, 2026 | 3.04 | 3.22 | 3.04 | 3.20 | 3.20 | 5.96% | 478,712 |
| Jan 29, 2026 | 3.14 | 3.16 | 3.02 | 3.02 | 3.02 | -9.04% | 697,607 |
| Jan 28, 2026 | 3.16 | 3.32 | 3.16 | 3.32 | 3.32 | 5.06% | 701,552 |
| Jan 27, 2026 | 3.06 | 3.20 | 3.06 | 3.16 | 3.16 | 3.95% | 121,496 |
| Jan 26, 2026 | 3.06 | 3.08 | 3.02 | 3.04 | 3.04 | -1.94% | 156,813 |
| Jan 23, 2026 | 3.12 | 3.12 | 3.00 | 3.10 | 3.10 | -2.52% | 190,566 |
| Jan 22, 2026 | 3.16 | 3.18 | 3.12 | 3.18 | 3.18 | 2.58% | 980,268 |
| Jan 21, 2026 | 2.98 | 3.10 | 2.94 | 3.10 | 3.10 | 3.33% | 105,123 |
| Jan 20, 2026 | 3.02 | 3.02 | 2.94 | 3.00 | 3.00 | -3.23% | 264,565 |
| Jan 19, 2026 | 3.14 | 3.20 | 3.08 | 3.10 | 3.10 | -1.90% | 682,354 |
| Jan 16, 2026 | 3.14 | 3.20 | 3.12 | 3.16 | 3.16 | -1.25% | 72,357 |
| Jan 15, 2026 | 2.98 | 3.20 | 2.98 | 3.20 | 3.20 | 1.91% | 957,300 |
| Jan 14, 2026 | 3.06 | 3.14 | 3.06 | 3.14 | 3.14 | 3.97% | 425,952 |
| Jan 13, 2026 | 2.96 | 3.02 | 2.96 | 3.02 | 3.02 | 4.86% | 258,020 |
| Jan 12, 2026 | 2.82 | 2.88 | 2.82 | 2.88 | 2.88 | 2.13% | 83,455 |
| Jan 9, 2026 | 2.72 | 2.82 | 2.72 | 2.82 | 2.82 | 4.44% | 254,787 |
| Jan 8, 2026 | 2.76 | 2.76 | 2.70 | 2.70 | 2.70 | -2.17% | 176,154 |
| Jan 7, 2026 | 2.78 | 2.82 | 2.72 | 2.76 | 2.76 | - | 160,129 |
| Jan 6, 2026 | 2.78 | 2.78 | 2.68 | 2.76 | 2.76 | -2.13% | 61,646 |
| Jan 5, 2026 | 2.68 | 2.82 | 2.68 | 2.82 | 2.82 | 10.16% | 51,996 |
| Dec 30, 2025 | 2.56 | 2.58 | 2.54 | 2.56 | 2.56 | 0.79% | 40,801 |
| Dec 29, 2025 | 2.54 | 2.56 | 2.50 | 2.54 | 2.54 | - | 45,129 |
| Dec 26, 2025 | 2.50 | 2.56 | 2.50 | 2.54 | 2.54 | 1.60% | 51,108 |
| Dec 25, 2025 | 2.46 | 2.50 | 2.46 | 2.50 | 2.50 | 1.63% | 15,463 |
| Dec 24, 2025 | 2.46 | 2.48 | 2.44 | 2.46 | 2.46 | - | 14,846 |
| Dec 23, 2025 | 2.42 | 2.46 | 2.42 | 2.46 | 2.46 | 0.82% | 5,428 |
| Dec 22, 2025 | 2.44 | 2.46 | 2.42 | 2.44 | 2.44 | 2.52% | 60,038 |
| Dec 19, 2025 | 2.34 | 2.38 | 2.32 | 2.38 | 2.38 | 2.59% | 2,632 |
| Dec 18, 2025 | 2.30 | 2.32 | 2.24 | 2.32 | 2.32 | -2.52% | 16,851 |
| Dec 17, 2025 | 2.34 | 2.38 | 2.34 | 2.38 | 2.38 | 1.71% | 10,309 |
| Dec 16, 2025 | 2.34 | 2.34 | 2.32 | 2.34 | 2.34 | - | 7,408 |
| Dec 15, 2025 | 2.38 | 2.38 | 2.30 | 2.34 | 2.34 | -1.68% | 41,895 |
| Dec 12, 2025 | 2.44 | 2.44 | 2.34 | 2.38 | 2.38 | -6.30% | 228,171 |
| Dec 11, 2025 | 2.52 | 2.54 | 2.44 | 2.54 | 2.54 | - | 37,587 |
| Dec 9, 2025 | 2.58 | 2.58 | 2.54 | 2.54 | 2.54 | -2.31% | 27,722 |
| Dec 8, 2025 | 2.54 | 2.60 | 2.50 | 2.60 | 2.60 | - | 141,601 |
| Dec 4, 2025 | 2.52 | 2.60 | 2.52 | 2.60 | 2.60 | 3.17% | 238,320 |
| Dec 3, 2025 | 2.44 | 2.52 | 2.44 | 2.52 | 2.52 | 4.13% | 354,107 |
| Dec 2, 2025 | 2.46 | 2.46 | 2.36 | 2.42 | 2.42 | -2.42% | 11,443 |
| Dec 1, 2025 | 2.48 | 2.48 | 2.40 | 2.48 | 2.48 | -0.80% | 7,172 |
| Nov 28, 2025 | 2.46 | 2.50 | 2.40 | 2.50 | 2.50 | 0.81% | 131,990 |
| Nov 27, 2025 | 2.50 | 2.50 | 2.46 | 2.48 | 2.48 | - | 199,057 |
| Nov 26, 2025 | 2.38 | 2.48 | 2.38 | 2.48 | 2.48 | 3.33% | 106,604 |
| Nov 25, 2025 | 2.32 | 2.40 | 2.30 | 2.40 | 2.40 | 2.56% | 6,486 |
| Nov 24, 2025 | 2.30 | 2.34 | 2.30 | 2.34 | 2.34 | 0.86% | 3,536 |
| Nov 21, 2025 | 2.36 | 2.38 | 2.24 | 2.32 | 2.32 | -8.66% | 69,636 |
| Nov 20, 2025 | 2.46 | 2.54 | 2.46 | 2.54 | 2.54 | 4.10% | 653,425 |
| Nov 19, 2025 | 2.48 | 2.48 | 2.38 | 2.44 | 2.44 | -3.17% | 13,229 |
| Nov 18, 2025 | 2.52 | 2.52 | 2.44 | 2.52 | 2.52 | -3.82% | 144,197 |
| Nov 17, 2025 | 2.58 | 2.62 | 2.52 | 2.62 | 2.62 | 3.97% | 298,420 |
| Nov 14, 2025 | 2.52 | 2.52 | 2.48 | 2.52 | 2.52 | -6.67% | 552,871 |