Teka Construction Public Company Limited(TH:TEKA)
฿1.70+0.01 (+0.59%)
TH:TEKA
Teka Construction Public Company Limited historical prices
฿1.70
At close:+0.01 (+0.59%)
Teka Construction Public Company Limited (TEKA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.67 | 1.70 | 1.65 | 1.70 | 1.70 | +0.59% | 59,600 | 1.05 |
| Nov 10, 2026 | 1.68 | 1.70 | 1.66 | 1.69 | 1.69 | -1.17% | 33,101 | 0.57 |
| Nov 09, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -1.75% | 23,800 | 0.41 |
| Nov 06, 2026 | 1.65 | 1.72 | 1.65 | 1.71 | 1.71 | +3.01% | 138,641 | 2.43 |
| Nov 05, 2026 | 1.78 | 1.78 | 1.65 | 1.66 | 1.66 | -8.79% | 670,129 | 13.99 |
| Nov 04, 2026 | 1.84 | 1.84 | 1.81 | 1.82 | 1.82 | 0.00% | 20,000 | 0.41 |
| Nov 03, 2026 | 1.82 | 1.84 | 1.81 | 1.82 | 1.82 | -0.55% | 32,900 | 0.60 |
| Nov 02, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.08% | 11,300 | 0.20 |
| Oct 30, 2026 | 1.84 | 1.88 | 1.84 | 1.85 | 1.85 | 0.00% | 4,200 | 0.07 |
| Oct 29, 2026 | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | 0.00% | 48,703 | 0.85 |
| Oct 28, 2026 | 1.86 | 1.86 | 1.84 | 1.85 | 1.85 | -0.54% | 10,100 | 0.17 |
| Oct 27, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.00% | 78,400 | 1.34 |
| Oct 26, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 0.00% | 2,000 | 0.03 |
| Oct 23, 2026 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 0.00% | 1,700 | 0.03 |
| Oct 21, 2026 | 1.86 | 1.86 | 1.84 | 1.86 | 1.86 | 0.00% | 2,700 | 0.05 |
| Oct 20, 2026 | 1.88 | 1.88 | 1.84 | 1.86 | 1.86 | 0.00% | 2,500 | 0.04 |
| Oct 19, 2026 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | 0.00% | 30,030 | 0.51 |
| Oct 16, 2026 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | 0.00% | 7,271 | 0.12 |
| Oct 14, 2026 | 1.85 | 1.86 | 1.84 | 1.86 | 1.86 | 0.00% | 14,021 | 0.23 |
| Oct 13, 2026 | 1.86 | 1.86 | 1.84 | 1.86 | 1.86 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.86 | 1.86 | 1.84 | 1.86 | 1.86 | 0.00% | 3,399 | 0.05 |
| Oct 09, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | +1.14% | 10,700 | 0.16 |
| Oct 08, 2026 | 1.84 | 1.85 | 1.84 | 1.84 | 1.84 | 0.00% | 19,900 | 0.25 |
| Oct 07, 2026 | 1.83 | 1.85 | 1.83 | 1.84 | 1.84 | -0.59% | 12,000 | 0.15 |
| Oct 06, 2026 | 1.84 | 1.86 | 1.84 | 1.85 | 1.85 | 0.00% | 2,700 | 0.03 |
| Oct 05, 2026 | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | 0.00% | 5,100 | 0.06 |
| Oct 02, 2026 | 1.86 | 1.86 | 1.82 | 1.85 | 1.85 | -0.54% | 28,606 | 0.34 |
| Oct 01, 2026 | 1.85 | 1.86 | 1.84 | 1.86 | 1.86 | +1.14% | 2,300 | 0.03 |
| Sep 30, 2026 | 1.86 | 1.87 | 1.84 | 1.84 | 1.84 | -2.18% | 48,800 | 0.57 |
| Sep 29, 2026 | 1.88 | 1.88 | 1.86 | 1.88 | 1.88 | 0.00% | 46,170 | 0.54 |
| Sep 28, 2026 | 1.89 | 1.89 | 1.87 | 1.88 | 1.88 | -0.53% | 23,830 | 0.28 |
| Sep 25, 2026 | 1.85 | 1.90 | 1.85 | 1.89 | 1.89 | +1.61% | 26,319 | 0.31 |
| Sep 24, 2026 | 1.86 | 1.86 | 1.84 | 1.86 | 1.86 | 0.00% | 14,806 | 0.17 |
| Sep 23, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | +0.54% | 8,900 | 0.10 |
| Sep 22, 2026 | 1.86 | 1.88 | 1.83 | 1.85 | 1.85 | -1.07% | 69,100 | 0.79 |
| Sep 21, 2026 | 1.85 | 1.88 | 1.85 | 1.87 | 1.87 | -0.53% | 33,700 | 0.39 |
| Sep 18, 2026 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 0.00% | 10,201 | 0.12 |
| Sep 17, 2026 | 1.88 | 1.88 | 1.86 | 1.88 | 1.88 | 0.00% | 115,600 | 1.36 |
| Sep 16, 2026 | 1.88 | 1.88 | 1.85 | 1.88 | 1.88 | 0.00% | 14,102 | 0.17 |
| Sep 15, 2026 | 1.88 | 1.89 | 1.86 | 1.88 | 1.88 | +0.53% | 20,500 | 0.24 |
| Sep 14, 2026 | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | +0.54% | 32,902 | 0.38 |
| Sep 11, 2026 | 1.86 | 1.87 | 1.86 | 1.86 | 1.86 | +1.14% | 50,903 | 0.60 |
| Sep 10, 2026 | 1.86 | 1.86 | 1.83 | 1.84 | 1.84 | -2.18% | 129,701 | 1.55 |
| Sep 09, 2026 | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | 0.00% | 5,501 | 0.06 |
| Sep 08, 2026 | 1.86 | 1.88 | 1.85 | 1.88 | 1.88 | -0.53% | 63,403 | 0.75 |
| Sep 07, 2026 | 1.89 | 1.89 | 1.88 | 1.89 | 1.89 | +1.07% | 3,704 | 0.04 |
| Sep 04, 2026 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -0.53% | 6,800 | 0.08 |
| Sep 03, 2026 | 1.90 | 1.90 | 1.87 | 1.88 | 1.88 | -1.05% | 19,001 | 0.22 |
