BKK:TCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	0.35	0.35	0.33	0.33	-	-2.94%	21,000
Apr 17, 2026	0.33	0.34	0.33	0.34	0.34	-2.86%	1,263,606
Apr 16, 2026	0.35	0.35	0.33	0.35	0.35	-2.78%	336,330
Apr 10, 2026	0.36	0.37	0.34	0.36	0.36	-2.70%	516,807
Apr 9, 2026	0.35	0.37	0.35	0.37	0.37	2.78%	468,000
Apr 8, 2026	0.37	0.37	0.34	0.36	0.36	-5.26%	860,057
Apr 7, 2026	0.37	0.39	0.37	0.38	0.38	2.70%	685,208
Apr 3, 2026	0.37	0.38	0.37	0.37	0.37	-	406,430
Apr 2, 2026	0.38	0.39	0.37	0.37	0.37	-2.63%	674,328
Apr 1, 2026	0.38	0.38	0.37	0.38	0.38	-2.56%	1,187,713
Mar 31, 2026	0.38	0.39	0.38	0.39	0.39	-	1,164,800
Mar 30, 2026	0.37	0.39	0.37	0.39	0.39	2.63%	1,250,901
Mar 27, 2026	0.39	0.39	0.37	0.38	0.38	-	1,590,055
Mar 26, 2026	0.36	0.39	0.36	0.38	0.38	5.56%	3,806,379
Mar 25, 2026	0.38	0.38	0.34	0.36	0.36	-5.26%	5,585,630
Mar 24, 2026	0.39	0.41	0.37	0.38	0.38	-5.00%	7,042,684
Mar 23, 2026	0.37	0.43	0.36	0.40	0.40	14.29%	40,989,350
Mar 20, 2026	0.31	0.36	0.31	0.35	0.35	16.67%	14,728,560
Mar 19, 2026	0.31	0.32	0.30	0.30	0.30	-	1,769,708
Mar 18, 2026	0.30	0.32	0.29	0.30	0.30	-3.23%	1,398,912
Mar 17, 2026	0.31	0.32	0.30	0.31	0.31	-	1,003,710
Mar 16, 2026	0.32	0.33	0.31	0.31	0.31	-3.13%	2,109,100
Mar 13, 2026	0.31	0.34	0.31	0.32	0.32	6.67%	16,503,480
Mar 12, 2026	0.29	0.32	0.29	0.30	0.30	-	3,470,800
Mar 11, 2026	0.30	0.30	0.29	0.30	0.30	-	1,819,611
Mar 10, 2026	0.32	0.33	0.30	0.30	0.30	-3.23%	4,942,910
Mar 9, 2026	0.30	0.33	0.29	0.31	0.31	6.90%	13,918,120
Mar 6, 2026	0.30	0.30	0.28	0.29	0.29	-	1,104,420
Mar 5, 2026	0.29	0.30	0.27	0.29	0.29	3.57%	2,188,181
Mar 4, 2026	0.27	0.28	0.26	0.28	0.28	-	3,263,002
Mar 2, 2026	0.29	0.29	0.27	0.28	0.28	-3.45%	506,400
Feb 27, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	326,688
Feb 26, 2026	0.28	0.29	0.28	0.28	0.28	-3.45%	195,400
Feb 25, 2026	0.29	0.29	0.28	0.29	0.29	-	353,500
Feb 24, 2026	0.28	0.30	0.27	0.29	0.29	-	836,114
Feb 23, 2026	0.28	0.30	0.28	0.29	0.29	-	489,600
Feb 20, 2026	0.29	0.30	0.28	0.29	0.29	-	428,304
Feb 19, 2026	0.28	0.30	0.28	0.29	0.29	-	1,084,400
Feb 18, 2026	0.27	0.29	0.26	0.29	0.29	7.41%	1,333,602
Feb 17, 2026	0.27	0.27	0.26	0.27	0.27	-	692,800
Feb 16, 2026	0.27	0.27	0.26	0.27	0.27	3.85%	138,800
Feb 13, 2026	0.27	0.27	0.25	0.26	0.26	-3.70%	852,701
Feb 12, 2026	0.27	0.27	0.26	0.27	0.27	-	225,000
Feb 11, 2026	0.26	0.27	0.26	0.27	0.27	3.85%	541,910
Feb 10, 2026	0.25	0.26	0.25	0.26	0.26	4.00%	595,513
Feb 9, 2026	0.25	0.25	0.24	0.25	0.25	-	889,502
Feb 6, 2026	0.25	0.25	0.24	0.25	0.25	-	658,105
Feb 5, 2026	0.25	0.25	0.24	0.25	0.25	4.17%	55,228
Feb 4, 2026	0.25	0.25	0.24	0.24	0.24	-	293,208
Feb 3, 2026	0.24	0.26	0.24	0.24	0.24	-	883,200