BKK:TCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.28	0.28	0.27	0.28	0.28	-	159,400
Dec 3, 2025	0.28	0.28	0.27	0.28	0.28	3.70%	235,827
Dec 2, 2025	0.28	0.28	0.27	0.27	0.27	-3.57%	59,710
Dec 1, 2025	0.28	0.28	0.26	0.28	0.28	3.70%	378,128
Nov 28, 2025	0.28	0.28	0.27	0.27	0.27	-	243,322
Nov 27, 2025	0.28	0.28	0.26	0.27	0.27	-	310,900
Nov 26, 2025	0.28	0.28	0.26	0.27	0.27	-3.57%	597,629
Nov 25, 2025	0.27	0.28	0.27	0.28	0.28	-	290,300
Nov 24, 2025	0.28	0.29	0.27	0.28	0.28	-3.45%	332,212
Nov 21, 2025	0.28	0.29	0.28	0.29	0.29	3.57%	203,001
Nov 20, 2025	0.28	0.29	0.27	0.28	0.28	-3.45%	731,600
Nov 19, 2025	0.28	0.29	0.27	0.29	0.29	3.57%	504,601
Nov 18, 2025	0.28	0.28	0.27	0.28	0.28	-3.45%	205,400
Nov 17, 2025	0.28	0.29	0.27	0.29	0.29	-	83,923
Nov 14, 2025	0.28	0.29	0.27	0.29	0.29	-	326,905
Nov 13, 2025	0.29	0.29	0.27	0.29	0.29	3.57%	757,400
Nov 12, 2025	0.29	0.29	0.28	0.28	0.28	-3.45%	214,633
Nov 11, 2025	0.29	0.29	0.28	0.29	0.29	3.57%	181,700
Nov 10, 2025	0.28	0.29	0.28	0.28	0.28	-	164,001
Nov 7, 2025	0.29	0.29	0.28	0.28	0.28	-3.45%	184,959
Nov 6, 2025	0.29	0.30	0.28	0.29	0.29	-	307,922
Nov 5, 2025	0.29	0.30	0.28	0.29	0.29	-3.33%	54,200
Nov 4, 2025	0.30	0.30	0.28	0.30	0.30	3.45%	165,833
Nov 3, 2025	0.30	0.30	0.29	0.29	0.29	3.57%	77,609
Oct 31, 2025	0.29	0.30	0.28	0.28	0.28	-6.67%	60,403
Oct 30, 2025	0.30	0.30	0.28	0.30	0.30	3.45%	626,130
Oct 29, 2025	0.30	0.30	0.28	0.29	0.29	-	94,319
Oct 28, 2025	0.29	0.30	0.29	0.29	0.29	-3.33%	196,301
Oct 27, 2025	0.29	0.30	0.29	0.30	0.30	3.45%	274,610
Oct 24, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	264,900
Oct 22, 2025	0.29	0.30	0.29	0.30	0.30	-	13,900
Oct 21, 2025	0.30	0.30	0.29	0.30	0.30	-	455,203
Oct 20, 2025	0.29	0.30	0.29	0.30	0.30	-	1,446,835
Oct 17, 2025	0.31	0.31	0.29	0.30	0.30	-	1,206,148
Oct 16, 2025	0.30	0.31	0.30	0.30	0.30	-3.23%	96,405
Oct 15, 2025	0.31	0.31	0.30	0.31	0.31	3.33%	328,100
Oct 14, 2025	0.31	0.31	0.30	0.30	0.30	-6.25%	681,600
Oct 10, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	193,303
Oct 9, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	115,400
Oct 8, 2025	0.32	0.33	0.31	0.32	0.32	-	602,109
Oct 7, 2025	0.32	0.32	0.31	0.32	0.32	-3.03%	1,007,100
Oct 6, 2025	0.32	0.33	0.31	0.33	0.33	-	272,400
Oct 3, 2025	0.33	0.33	0.32	0.33	0.33	-	134,600
Oct 2, 2025	0.32	0.33	0.32	0.33	0.33	-	787,300
Oct 1, 2025	0.33	0.33	0.32	0.33	0.33	-	221,901
Sep 30, 2025	0.33	0.34	0.32	0.33	0.33	-	1,637,600
Sep 29, 2025	0.33	0.34	0.32	0.33	0.33	-	740,226
Sep 26, 2025	0.32	0.33	0.31	0.33	0.33	3.13%	1,048,810
Sep 25, 2025	0.32	0.32	0.31	0.32	0.32	-	261,101
Sep 24, 2025	0.33	0.33	0.31	0.32	0.32	-	2,381,603