Turnkey Communication Services PCL (BKK:TKC)
Thailand · Delayed Price · Currency is THB 8.45
+0.05 (0.60%)
At close: Mar 2, 2026
BKK:TKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 8.35 | 8.50 | 8.35 | 8.45 | 8.45 | 0.60% | 9,201 |
| Feb 27, 2026 | 8.55 | 8.65 | 8.40 | 8.40 | 8.40 | -0.59% | 106,600 |
| Feb 26, 2026 | 8.55 | 8.55 | 8.45 | 8.45 | 8.45 | - | 40,900 |
| Feb 25, 2026 | 8.50 | 8.65 | 8.45 | 8.45 | 8.45 | -1.74% | 27,300 |
| Feb 24, 2026 | 8.55 | 8.60 | 8.40 | 8.60 | 8.60 | 1.18% | 24,300 |
| Feb 23, 2026 | 8.80 | 8.80 | 8.50 | 8.50 | 8.50 | -3.41% | 110,530 |
| Feb 20, 2026 | 8.80 | 8.80 | 8.70 | 8.80 | 8.80 | - | 17,101 |
| Feb 19, 2026 | 8.70 | 8.80 | 8.70 | 8.80 | 8.80 | 0.57% | 21,000 |
| Feb 18, 2026 | 8.80 | 8.80 | 8.55 | 8.75 | 8.75 | - | 52,900 |
| Feb 17, 2026 | 8.55 | 8.80 | 8.55 | 8.75 | 8.75 | 1.74% | 73,630 |
| Feb 16, 2026 | 8.50 | 8.65 | 8.50 | 8.60 | 8.60 | -0.58% | 4,850 |
| Feb 13, 2026 | 8.65 | 8.65 | 8.50 | 8.65 | 8.65 | - | 51,329 |
| Feb 12, 2026 | 8.55 | 8.75 | 8.50 | 8.65 | 8.65 | 1.17% | 59,600 |
| Feb 11, 2026 | 8.65 | 8.70 | 8.50 | 8.55 | 8.55 | -1.72% | 121,800 |
| Feb 10, 2026 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | 0.58% | 9,400 |
| Feb 9, 2026 | 8.65 | 8.75 | 8.55 | 8.65 | 8.65 | 0.58% | 90,021 |
| Feb 6, 2026 | 8.65 | 8.70 | 8.55 | 8.60 | 8.60 | - | 24,700 |
| Feb 5, 2026 | 8.75 | 8.75 | 8.50 | 8.60 | 8.60 | -3.37% | 88,300 |
| Feb 4, 2026 | 8.90 | 8.90 | 8.60 | 8.90 | 8.90 | - | 71,923 |
| Feb 3, 2026 | 8.70 | 8.90 | 8.70 | 8.90 | 8.90 | 2.89% | 31,811 |
| Feb 2, 2026 | 8.70 | 8.80 | 8.60 | 8.65 | 8.65 | -1.70% | 41,000 |
| Jan 30, 2026 | 8.70 | 8.85 | 8.65 | 8.80 | 8.80 | -1.12% | 9,200 |
| Jan 29, 2026 | 8.80 | 8.90 | 8.65 | 8.90 | 8.90 | 0.56% | 58,200 |
| Jan 28, 2026 | 8.85 | 9.00 | 8.70 | 8.85 | 8.85 | -1.67% | 17,200 |
| Jan 27, 2026 | 8.90 | 9.05 | 8.80 | 9.00 | 9.00 | -0.55% | 27,704 |
| Jan 26, 2026 | 8.90 | 9.05 | 8.85 | 9.05 | 9.05 | 1.69% | 32,802 |
| Jan 23, 2026 | 8.80 | 9.05 | 8.75 | 8.90 | 8.90 | - | 77,700 |
| Jan 22, 2026 | 8.85 | 8.90 | 8.80 | 8.90 | 8.90 | - | 11,000 |
| Jan 21, 2026 | 8.80 | 8.90 | 8.75 | 8.90 | 8.90 | - | 22,900 |
| Jan 20, 2026 | 8.75 | 8.90 | 8.50 | 8.90 | 8.90 | 2.89% | 50,506 |
| Jan 19, 2026 | 8.30 | 8.70 | 8.10 | 8.65 | 8.65 | 4.22% | 114,708 |
| Jan 16, 2026 | 8.70 | 8.70 | 8.30 | 8.30 | 8.30 | -4.05% | 33,900 |
| Jan 15, 2026 | 8.75 | 8.75 | 8.60 | 8.65 | 8.65 | -2.81% | 10,700 |
| Jan 14, 2026 | 8.75 | 8.90 | 8.65 | 8.90 | 8.90 | 1.71% | 68,000 |
| Jan 13, 2026 | 8.65 | 8.75 | 8.65 | 8.75 | 8.75 | - | 601 |
| Jan 12, 2026 | 8.70 | 9.00 | 8.20 | 8.75 | 8.75 | -2.78% | 152,600 |
| Jan 9, 2026 | 8.95 | 9.00 | 8.80 | 9.00 | 9.00 | 1.69% | 3,900 |
| Jan 8, 2026 | 8.85 | 8.90 | 8.70 | 8.85 | 8.85 | -0.56% | 44,401 |
| Jan 7, 2026 | 9.00 | 9.00 | 8.80 | 8.90 | 8.90 | -1.11% | 26,000 |
| Jan 6, 2026 | 9.00 | 9.05 | 8.95 | 9.00 | 9.00 | - | 40,400 |
| Jan 5, 2026 | 8.95 | 9.05 | 8.95 | 9.00 | 9.00 | - | 52,101 |
| Dec 30, 2025 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 0.56% | 24,300 |
| Dec 29, 2025 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | 0.56% | 5,500 |
| Dec 26, 2025 | 8.85 | 8.90 | 8.80 | 8.90 | 8.90 | 0.56% | 78,000 |
| Dec 25, 2025 | 9.05 | 9.05 | 8.80 | 8.85 | 8.85 | - | 7,586 |
| Dec 24, 2025 | 8.90 | 9.10 | 8.85 | 8.85 | 8.85 | -1.12% | 35,513 |
| Dec 23, 2025 | 9.10 | 9.20 | 8.90 | 8.95 | 8.95 | - | 27,810 |
| Dec 22, 2025 | 9.10 | 9.20 | 8.95 | 8.95 | 8.95 | -1.65% | 25,500 |
| Dec 19, 2025 | 8.95 | 9.10 | 8.95 | 9.10 | 9.10 | 0.55% | 500 |
| Dec 18, 2025 | 8.95 | 9.05 | 8.90 | 9.05 | 9.05 | -0.55% | 19,600 |