SET · TKS · stock
T.K.S. Technologies Public Company Limited (TKS) stock price history
Every SET trading session of T.K.S. Technologies Public Company Limited from Nov 18, 2003 to Sep 28, 2026: 5,617 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TKS adjusted close, 2003 to 2026
- THB 12.96
- All time high, 2022
- THB 8.32
- 52 week high, THB 4.98 low
- 5,617
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
TKS key facts
- T.K.S. Technologies Public Company Limited (TKS) closed at THB 7.95 on Sep 28, 2026 on SET.
- TKS's all time high close is THB 12.96, set on Feb 8, 2022; its all time low close is THB 0.3131 on Mar 31, 2009.
- TKS's 52 week range is THB 4.98 to THB 8.32.
- TKS returned +42.3% over the year to Sep 28, 2026 and -8.2% over five years.
- Over ten years TKS returned +116%, +8.0% a year compounded.
- TKS's deepest drawdown was -75.5% from Nov 20, 2003 to Mar 31, 2009.
- DataCedar holds 5,617 daily sessions of TKS history from Nov 18, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TKS price chart, 2003 to 2026
TKS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.9% |
| 3 months | +12.9% |
| 6 months | +36.6% |
| Year to date | +32.4% |
| 1 year | +42.3% |
| 3 years | +22.9% |
| 5 years | -8.2% |
| 10 years | +116.4% |
| Since Nov 18, 2003 | +607.5% |
| Compound annual growth, 22.9 years | +8.9% |
TKS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 12.96 on Feb 8, 2022
- All time low close
- THB 0.3131 on Mar 31, 2009
- 52 week high
- THB 8.32 on Aug 7, 2026
- 52 week low
- THB 4.98 on Oct 29, 2025
- Deepest drawdown
- -75.5% from Nov 20, 2003 to Mar 31, 2009, recovered May 12, 2011
- Best single session
- +24.8% on May 14, 2014
- Worst single session
- -16.7% on Aug 17, 2009
- Volatility, 1 year annualised
- 27.1%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2003
- 7.1×
- Best calendar year
- 2021, +164%
- Worst calendar year
- 2008, -55%
TKS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Nov 18, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 6.05 | THB 8.32 | THB 5.54 | THB 7.95 | +32.4% | 55M | 186 |
| 2025 | THB 5.14 | THB 6.19 | THB 4.27 | THB 6.01 | +16.8% | 52.5M | 242 |
| 2024 | THB 5.84 | THB 7.62 | THB 4.93 | THB 5.14 | -8.8% | 61.5M | 243 |
| 2023 | THB 10.02 | THB 11.15 | THB 4.15 | THB 5.64 | -43.3% | 364.6M | 243 |
| 2022 | THB 10.99 | THB 13.45 | THB 6.94 | THB 9.94 | -9.5% | 1.1B | 241 |
| 2021 | THB 4.20 | THB 12.26 | THB 4.03 | THB 10.99 | +163.8% | 2.1B | 241 |
| 2020 | THB 4.01 | THB 4.47 | THB 2.31 | THB 4.17 | +5.6% | 230M | 243 |
| 2019 | THB 4.28 | THB 5.16 | THB 3.79 | THB 3.95 | -4.9% | 130.8M | 244 |
| 2018 | THB 5.31 | THB 6.28 | THB 3.97 | THB 4.15 | -20.5% | 389.9M | 245 |
| 2017 | THB 3.97 | THB 8.19 | THB 3.90 | THB 5.22 | +33.0% | 1.2B | 242 |
| 2016 | THB 3.34 | THB 4.06 | THB 3.05 | THB 3.92 | +20.3% | 197.7M | 244 |
| 2015 | THB 3.16 | THB 3.99 | THB 3.13 | THB 3.26 | +4.2% | 207.3M | 244 |
| 2014 | THB 1.86 | THB 4.56 | THB 1.68 | THB 3.13 | +66.6% | 457M | 245 |
| 2013 | THB 1.66 | THB 2.51 | THB 1.59 | THB 1.88 | +13.7% | 492.4M | 245 |
| 2012 | THB 1.41 | THB 1.93 | THB 1.39 | THB 1.65 | +17.6% | 427.7M | 245 |
| 2011 | THB 0.9964 | THB 1.77 | THB 0.8968 | THB 1.41 | +41.0% | 613.2M | 244 |
| 2010 | THB 0.5284 | THB 1.05 | THB 0.4878 | THB 0.9964 | +88.6% | 861.8M | 244 |
| 2009 | THB 0.3512 | THB 0.6850 | THB 0.3131 | THB 0.5284 | +50.5% | 1.3B | 245 |
| 2008 | THB 0.7720 | THB 0.9983 | THB 0.2403 | THB 0.3512 | -55.1% | 565.8M | 247 |
| 2007 | THB 0.4842 | THB 0.7824 | THB 0.4374 | THB 0.7824 | +56.4% | 810.1M | 246 |
| 2006 | THB 0.4003 | THB 0.5159 | THB 0.3738 | THB 0.5002 | +26.8% | 1.3B | 259 |
| 2005 | THB 0.5936 | THB 0.8684 | THB 0.3650 | THB 0.3945 | -33.6% | 1.6B | 245 |
| 2004 | THB 1.00 | THB 1.06 | THB 0.4353 | THB 0.5936 | -40.7% | 298M | 262 |
| 2003 | THB 0.9534 | THB 1.33 | THB 0.9398 | THB 1.00 | n/a | 681.3M | 32 |
TKS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 7.95 | +1.3% |
| August 2026 | THB 7.85 | +9.2% |
| July 2026 | THB 7.19 | +2.1% |
| June 2026 | THB 7.04 | -0.7% |
| May 2026 | THB 7.09 | +15.2% |
| April 2026 | THB 6.16 | +6.6% |
| March 2026 | THB 5.77 | -10.8% |
| February 2026 | THB 6.47 | +12.1% |
| January 2026 | THB 5.77 | -3.9% |
| December 2025 | THB 6.01 | +2.4% |
| November 2025 | THB 5.87 | +12.5% |
| October 2025 | THB 5.22 | -2.6% |
About the TKS data
Daily bars. 5,617 sessions from Nov 18, 2003 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 18, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TKS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TK-R Thitikorn Public Company Limited
- TKC Turnkey Communication Services Public Company Limited
- TKN Taokaenoi Food & Marketing Public Company Limited
- TKN-R Taokaenoi Food & Marketing Public Company Limited
- TKS-R T.K.S. Technologies Public Company Limited
- TKT T.Krungthai Industries Public Company Limited
- TKT-R T.Krungthai Industries Public Company Limited
- TL Techlead Next Public Company Limited
Common questions
TKS share price history
