T.K.S Technologies Public Co. Ltd.(TH:TKS)
฿7.90+0.05 (+0.64%)
TH:TKS
T.K.S Technologies Public Co. Ltd. historical prices
฿7.90
At close:+0.05 (+0.64%)
T.K.S Technologies Public Co. Ltd. (TKS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7.90 | 7.90 | 7.80 | 7.90 | 7.90 | +0.64% | 34,300 | 0.19 |
| Nov 10, 2026 | 7.70 | 7.85 | 7.70 | 7.85 | 7.85 | 0.00% | 86,880 | 0.48 |
| Nov 09, 2026 | 7.80 | 7.85 | 7.70 | 7.70 | 7.70 | -1.91% | 236,720 | 1.34 |
| Nov 06, 2026 | 7.80 | 7.95 | 7.75 | 7.85 | 7.85 | -1.26% | 72,850 | 0.41 |
| Nov 05, 2026 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | +0.63% | 44,200 | 0.24 |
| Nov 04, 2026 | 7.90 | 7.90 | 7.75 | 7.90 | 7.90 | 0.00% | 86,169 | 0.40 |
| Nov 03, 2026 | 7.85 | 7.90 | 7.70 | 7.90 | 7.90 | +0.64% | 93,853 | 0.43 |
| Nov 02, 2026 | 7.95 | 8.00 | 7.80 | 7.85 | 7.85 | 0.00% | 92,617 | 0.42 |
| Oct 30, 2026 | 7.80 | 7.95 | 7.80 | 7.85 | 7.85 | -1.26% | 58,850 | 0.26 |
| Oct 29, 2026 | 7.80 | 7.95 | 7.80 | 7.95 | 7.95 | +1.27% | 93,180 | 0.40 |
| Oct 28, 2026 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | -1.26% | 110,800 | 0.46 |
| Oct 27, 2026 | 7.95 | 7.95 | 7.85 | 7.95 | 7.95 | 0.00% | 55,201 | 0.23 |
| Oct 26, 2026 | 7.90 | 7.95 | 7.80 | 7.95 | 7.95 | +1.27% | 84,465 | 0.35 |
| Oct 23, 2026 | 7.85 | 7.95 | 7.80 | 7.85 | 7.85 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 7.90 | 7.95 | 7.80 | 7.85 | 7.85 | -0.63% | 24,387 | 0.10 |
| Oct 21, 2026 | 7.75 | 7.90 | 7.75 | 7.90 | 7.90 | 0.00% | 86,610 | 0.35 |
| Oct 20, 2026 | 7.95 | 7.95 | 7.80 | 7.90 | 7.90 | -0.63% | 52,245 | 0.21 |
| Oct 19, 2026 | 7.90 | 7.95 | 7.85 | 7.95 | 7.95 | 0.00% | 45,800 | 0.18 |
| Oct 16, 2026 | 7.95 | 8.05 | 7.95 | 7.95 | 7.95 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 8.00 | 8.05 | 7.95 | 7.95 | 7.95 | -1.24% | 103,006 | 0.39 |
| Oct 14, 2026 | 8.05 | 8.10 | 7.95 | 8.05 | 8.05 | 0.00% | 176,460 | 0.68 |
| Oct 13, 2026 | 8.05 | 8.15 | 7.90 | 8.05 | 8.05 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 8.05 | 8.15 | 7.90 | 8.05 | 8.05 | +0.63% | 293,130 | 1.11 |
| Oct 09, 2026 | 8.00 | 8.00 | 7.90 | 8.00 | 8.00 | 0.00% | 25,800 | 0.10 |
| Oct 08, 2026 | 7.90 | 8.00 | 7.85 | 8.00 | 8.00 | +1.27% | 143,307 | 0.53 |
| Oct 07, 2026 | 7.90 | 7.95 | 7.80 | 7.90 | 7.90 | 0.00% | 38,336 | 0.14 |
| Oct 06, 2026 | 7.90 | 7.95 | 7.80 | 7.90 | 7.90 | +0.64% | 83,623 | 0.31 |
| Oct 05, 2026 | 7.80 | 7.95 | 7.80 | 7.85 | 7.85 | -0.63% | 67,000 | 0.24 |
| Oct 02, 2026 | 7.90 | 7.95 | 7.85 | 7.90 | 7.90 | -0.63% | 87,102 | 0.32 |
| Oct 01, 2026 | 8.00 | 8.00 | 7.85 | 7.95 | 7.95 | +1.27% | 154,539 | 0.56 |
| Sep 30, 2026 | 8.00 | 8.00 | 7.80 | 7.85 | 7.85 | -1.26% | 65,610 | 0.24 |
| Sep 29, 2026 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | 0.00% | 89,705 | 0.32 |
| Sep 28, 2026 | 8.05 | 8.05 | 7.90 | 7.95 | 7.95 | -0.63% | 273,747 | 0.99 |
| Sep 25, 2026 | 8.10 | 8.10 | 7.95 | 8.00 | 8.00 | -0.62% | 193,120 | 0.70 |
| Sep 24, 2026 | 8.05 | 8.10 | 7.95 | 8.05 | 8.05 | 0.00% | 277,662 | 0.99 |
| Sep 23, 2026 | 8.10 | 8.10 | 7.95 | 8.05 | 8.05 | 0.00% | 177,701 | 0.64 |
| Sep 22, 2026 | 8.05 | 8.05 | 8.00 | 8.05 | 8.05 | 0.00% | 111,446 | 0.39 |
| Sep 21, 2026 | 8.05 | 8.15 | 8.00 | 8.05 | 8.05 | -0.62% | 175,105 | 0.62 |
| Sep 18, 2026 | 8.05 | 8.15 | 8.05 | 8.10 | 8.10 | 0.00% | 228,216 | 0.80 |
| Sep 17, 2026 | 7.85 | 8.10 | 7.85 | 8.10 | 8.10 | +2.53% | 253,738 | 0.90 |
| Sep 16, 2026 | 7.85 | 8.00 | 7.80 | 7.90 | 7.90 | +0.64% | 277,902 | 0.99 |
| Sep 15, 2026 | 7.90 | 7.95 | 7.80 | 7.85 | 7.85 | -1.26% | 166,991 | 0.60 |
| Sep 14, 2026 | 7.95 | 8.00 | 7.85 | 7.95 | 7.95 | 0.00% | 41,904 | 0.15 |
| Sep 11, 2026 | 7.90 | 8.00 | 7.85 | 7.95 | 7.95 | -0.63% | 290,198 | 1.04 |
| Sep 10, 2026 | 8.00 | 8.05 | 7.90 | 8.00 | 8.00 | 0.00% | 146,201 | 0.53 |
| Sep 09, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | +0.63% | 81,902 | 0.29 |
| Sep 08, 2026 | 7.95 | 7.95 | 7.85 | 7.95 | 7.95 | 0.00% | 90,091 | 0.32 |
| Sep 07, 2026 | 7.90 | 8.00 | 7.85 | 7.95 | 7.95 | +1.27% | 192,762 | 0.69 |
| Sep 04, 2026 | 7.85 | 8.05 | 7.85 | 7.85 | 7.85 | 0.00% | 351,739 | 1.27 |
| Sep 03, 2026 | 7.90 | 7.95 | 7.85 | 7.85 | 7.85 | -0.63% | 174,742 | 0.62 |
