T.K.S. Technologies PCL (BKK:TKS)
Thailand
· Delayed Price · Currency is THB 6.35
-0.05 (-0.78%)
At close: Dec 4, 2025
T.K.S. Technologies PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.35 | 6.40 | 6.25 | 6.35 | 6.35 | -0.78% | 145,334 |
| Dec 3, 2025 | 6.30 | 6.40 | 6.25 | 6.40 | 6.40 | 2.40% | 337,435 |
| Dec 2, 2025 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | -2.34% | 301,940 |
| Dec 1, 2025 | 6.35 | 6.40 | 6.25 | 6.40 | 6.40 | 1.59% | 419,107 |
| Nov 28, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 1.61% | 148,977 |
| Nov 27, 2025 | 6.30 | 6.30 | 6.15 | 6.20 | 6.20 | - | 50,851 |
| Nov 26, 2025 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -1.59% | 80,958 |
| Nov 25, 2025 | 6.15 | 6.30 | 6.10 | 6.30 | 6.30 | 1.61% | 256,179 |
| Nov 24, 2025 | 6.25 | 6.25 | 6.00 | 6.20 | 6.20 | - | 295,407 |
| Nov 21, 2025 | 6.20 | 6.30 | 6.05 | 6.20 | 6.20 | -1.59% | 417,201 |
| Nov 20, 2025 | 6.05 | 6.30 | 6.05 | 6.30 | 6.30 | 5.00% | 769,270 |
| Nov 19, 2025 | 5.95 | 6.05 | 5.90 | 6.00 | 6.00 | 1.69% | 383,503 |
| Nov 18, 2025 | 5.75 | 6.00 | 5.75 | 5.90 | 5.90 | 1.72% | 578,410 |
| Nov 17, 2025 | 5.65 | 5.85 | 5.65 | 5.80 | 5.80 | 5.45% | 519,902 |
| Nov 14, 2025 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | - | 163,831 |
| Nov 13, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -0.90% | 19,002 |
| Nov 12, 2025 | 5.60 | 5.65 | 5.50 | 5.55 | 5.55 | -0.89% | 21,061 |
| Nov 11, 2025 | 5.60 | 5.65 | 5.50 | 5.60 | 5.60 | - | 17,754 |
| Nov 10, 2025 | 5.55 | 5.60 | 5.50 | 5.60 | 5.60 | 1.82% | 84,592 |
| Nov 7, 2025 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | -0.90% | 158,401 |
| Nov 6, 2025 | 5.65 | 5.65 | 5.50 | 5.55 | 5.55 | 0.91% | 24,048 |
| Nov 5, 2025 | 5.55 | 5.55 | 5.45 | 5.50 | 5.50 | - | 150,401 |
| Nov 4, 2025 | 5.55 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 150,422 |
| Nov 3, 2025 | 5.65 | 5.65 | 5.50 | 5.60 | 5.60 | - | 129,496 |
| Oct 31, 2025 | 5.55 | 5.60 | 5.45 | 5.60 | 5.60 | 2.75% | 395,624 |
| Oct 30, 2025 | 5.50 | 5.50 | 5.40 | 5.45 | 5.45 | 0.93% | 219,213 |
| Oct 29, 2025 | 5.45 | 5.50 | 5.35 | 5.40 | 5.40 | - | 216,701 |
| Oct 28, 2025 | 5.40 | 5.45 | 5.40 | 5.40 | 5.40 | -0.92% | 236,200 |
| Oct 27, 2025 | 5.45 | 5.55 | 5.40 | 5.45 | 5.45 | - | 560,816 |
| Oct 24, 2025 | 5.55 | 5.60 | 5.45 | 5.45 | 5.45 | -1.80% | 575,258 |
| Oct 22, 2025 | 5.55 | 5.60 | 5.45 | 5.55 | 5.55 | - | 432,400 |
| Oct 21, 2025 | 5.75 | 5.75 | 5.50 | 5.55 | 5.55 | -2.63% | 766,420 |
| Oct 20, 2025 | 5.65 | 5.70 | 5.50 | 5.70 | 5.70 | 0.88% | 900,432 |
| Oct 17, 2025 | 5.65 | 5.65 | 5.55 | 5.65 | 5.65 | -0.88% | 340,200 |
| Oct 16, 2025 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | -0.87% | 161,404 |
| Oct 15, 2025 | 5.70 | 5.75 | 5.60 | 5.75 | 5.75 | - | 404,014 |
| Oct 14, 2025 | 5.95 | 6.00 | 5.75 | 5.75 | 5.75 | -4.17% | 394,094 |
| Oct 10, 2025 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | - | 110,260 |
| Oct 9, 2025 | 6.20 | 6.20 | 5.95 | 6.00 | 6.00 | -2.44% | 334,119 |
| Oct 8, 2025 | 6.10 | 6.15 | 6.00 | 6.15 | 6.15 | 1.65% | 280,055 |
| Oct 7, 2025 | 6.00 | 6.10 | 5.95 | 6.05 | 6.05 | 0.83% | 446,650 |
| Oct 6, 2025 | 5.95 | 6.05 | 5.95 | 6.00 | 6.00 | - | 301,101 |
| Oct 3, 2025 | 5.95 | 6.00 | 5.85 | 6.00 | 6.00 | 0.84% | 386,704 |
| Oct 2, 2025 | 5.75 | 5.95 | 5.75 | 5.95 | 5.95 | 2.59% | 627,475 |
| Oct 1, 2025 | 5.95 | 5.95 | 5.60 | 5.80 | 5.80 | 0.87% | 848,777 |
| Sep 30, 2025 | 5.95 | 6.00 | 5.60 | 5.75 | 5.75 | -2.54% | 590,575 |
| Sep 29, 2025 | 6.05 | 6.05 | 5.90 | 5.90 | 5.90 | -1.67% | 161,520 |
| Sep 26, 2025 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | - | 110,846 |
| Sep 25, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | - | 42,876 |
| Sep 24, 2025 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | - | 65,603 |
| Sep 23, 2025 | 6.05 | 6.10 | 5.95 | 6.00 | 6.00 | -0.83% | 75,852 |
| Sep 22, 2025 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | 0.83% | 52,602 |
| Sep 19, 2025 | 6.10 | 6.10 | 5.95 | 6.00 | 6.00 | -1.64% | 81,321 |
| Sep 18, 2025 | 6.05 | 6.10 | 6.00 | 6.10 | 6.10 | - | 253,765 |
| Sep 17, 2025 | 6.10 | 6.15 | 6.00 | 6.10 | 6.10 | -0.81% | 124,102 |
| Sep 16, 2025 | 6.10 | 6.15 | 6.05 | 6.15 | 6.15 | 1.65% | 107,321 |
| Sep 15, 2025 | 6.05 | 6.05 | 6.00 | 6.05 | 6.05 | - | 78,756 |
| Sep 12, 2025 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | - | 131,752 |
| Sep 11, 2025 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | -0.82% | 55,608 |
| Sep 10, 2025 | 6.05 | 6.10 | 6.00 | 6.10 | 6.10 | 0.83% | 155,981 |
| Sep 9, 2025 | 6.15 | 6.20 | 6.00 | 6.05 | 6.05 | -1.63% | 192,340 |
| Sep 8, 2025 | 6.15 | 6.30 | 6.10 | 6.15 | 6.15 | - | 328,151 |
| Sep 5, 2025 | 6.10 | 6.20 | 6.05 | 6.15 | 6.15 | 0.82% | 192,337 |
| Sep 4, 2025 | 6.15 | 6.15 | 6.05 | 6.10 | 6.10 | -1.61% | 193,003 |
| Sep 3, 2025 | 6.00 | 6.45 | 6.00 | 6.20 | 6.20 | 4.20% | 1,695,816 |
| Sep 2, 2025 | 6.00 | 6.00 | 5.85 | 5.95 | 5.95 | 2.59% | 190,354 |
| Sep 1, 2025 | 5.95 | 5.95 | 5.60 | 5.80 | 5.80 | -1.69% | 194,181 |
| Aug 29, 2025 | 5.85 | 5.90 | 5.80 | 5.90 | 5.90 | 0.85% | 92,205 |
| Aug 28, 2025 | 5.95 | 5.95 | 5.75 | 5.85 | 5.85 | -0.85% | 192,615 |
| Aug 27, 2025 | 5.95 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 83,774 |
| Aug 26, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | - | 108,103 |
| Aug 25, 2025 | 6.05 | 6.10 | 5.95 | 6.00 | 5.90 | - | 109,141 |
| Aug 22, 2025 | 5.90 | 6.05 | 5.90 | 6.00 | 5.90 | 0.84% | 106,117 |
| Aug 21, 2025 | 6.00 | 6.00 | 5.90 | 5.95 | 5.85 | -0.83% | 52,096 |
| Aug 20, 2025 | 5.95 | 6.00 | 5.90 | 6.00 | 5.90 | - | 62,026 |
| Aug 19, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 5.90 | 2.56% | 98,102 |
| Aug 18, 2025 | 6.05 | 6.10 | 5.85 | 5.85 | 5.75 | -4.88% | 299,793 |
| Aug 15, 2025 | 6.20 | 6.20 | 6.05 | 6.15 | 6.05 | - | 175,111 |
| Aug 14, 2025 | 6.20 | 6.30 | 6.10 | 6.15 | 6.05 | -0.81% | 311,902 |
| Aug 13, 2025 | 6.35 | 6.35 | 6.20 | 6.20 | 6.10 | - | 469,750 |
| Aug 8, 2025 | 5.80 | 6.30 | 5.80 | 6.20 | 6.10 | 6.90% | 1,000,337 |
| Aug 7, 2025 | 5.75 | 5.95 | 5.75 | 5.80 | 5.70 | 0.87% | 435,121 |
| Aug 6, 2025 | 5.65 | 5.75 | 5.60 | 5.75 | 5.65 | 1.77% | 194,586 |
| Aug 5, 2025 | 5.60 | 5.65 | 5.55 | 5.65 | 5.56 | - | 104,101 |
| Aug 4, 2025 | 5.65 | 5.75 | 5.60 | 5.65 | 5.56 | -0.88% | 60,510 |
| Aug 1, 2025 | 5.75 | 5.80 | 5.65 | 5.70 | 5.61 | -0.87% | 109,970 |
| Jul 31, 2025 | 5.70 | 5.75 | 5.65 | 5.75 | 5.65 | 1.77% | 253,913 |
| Jul 30, 2025 | 5.55 | 5.65 | 5.50 | 5.65 | 5.56 | 1.80% | 132,201 |
| Jul 29, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.46 | - | 83,918 |
| Jul 25, 2025 | 5.55 | 5.55 | 5.45 | 5.55 | 5.46 | - | 73,311 |
| Jul 24, 2025 | 5.50 | 5.60 | 5.50 | 5.55 | 5.46 | 0.91% | 232,512 |
| Jul 23, 2025 | 5.25 | 5.50 | 5.20 | 5.50 | 5.41 | 3.77% | 274,370 |
| Jul 22, 2025 | 5.30 | 5.40 | 5.25 | 5.30 | 5.21 | -0.93% | 102,111 |
| Jul 21, 2025 | 5.35 | 5.40 | 5.25 | 5.35 | 5.26 | 0.94% | 155,662 |
| Jul 18, 2025 | 5.30 | 5.35 | 5.25 | 5.30 | 5.21 | 0.95% | 231,630 |
| Jul 17, 2025 | 5.20 | 5.30 | 5.15 | 5.25 | 5.16 | 0.96% | 203,270 |
| Jul 16, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.11 | - | 95,427 |
| Jul 15, 2025 | 5.15 | 5.20 | 5.10 | 5.20 | 5.11 | 0.97% | 79,602 |
| Jul 14, 2025 | 5.10 | 5.15 | 5.05 | 5.15 | 5.06 | - | 106,600 |
| Jul 11, 2025 | 5.10 | 5.15 | 5.05 | 5.15 | 5.06 | - | 85,300 |