Turnkey Communication Services PCL (BKK:TKC)
Thailand · Delayed Price · Currency is THB 8.70
+0.05 (0.58%)
Feb 10, 2026, 4:36 PM ICT
BKK:TKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 9.20 | 9.20 | 8.80 | 9.10 | 9.10 | 0.55% | 47,100 |
| Dec 16, 2025 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | -0.55% | 15,831 |
| Dec 15, 2025 | 9.10 | 9.20 | 9.10 | 9.10 | 9.10 | -1.09% | 1,300 |
| Dec 12, 2025 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | - | 2,200 |
| Dec 11, 2025 | 9.15 | 9.20 | 9.10 | 9.20 | 9.20 | -1.08% | 12,701 |
| Dec 9, 2025 | 9.20 | 9.30 | 8.95 | 9.30 | 9.30 | 1.09% | 13,700 |
| Dec 8, 2025 | 9.15 | 9.20 | 8.95 | 9.20 | 9.20 | -1.60% | 20,500 |
| Dec 4, 2025 | 9.15 | 9.35 | 9.15 | 9.35 | 9.35 | 0.54% | 2,150 |
| Dec 3, 2025 | 9.15 | 9.30 | 9.15 | 9.30 | 9.30 | -0.53% | 705 |
| Dec 2, 2025 | 9.35 | 9.35 | 9.15 | 9.35 | 9.35 | 0.54% | 6,900 |
| Dec 1, 2025 | 9.15 | 9.30 | 9.15 | 9.30 | 9.30 | - | 8,902 |
| Nov 28, 2025 | 9.30 | 9.30 | 9.15 | 9.30 | 9.30 | 0.54% | 1,100 |
| Nov 27, 2025 | 9.30 | 9.30 | 9.15 | 9.25 | 9.25 | -0.54% | 3,300 |
| Nov 26, 2025 | 9.15 | 9.35 | 8.80 | 9.30 | 9.30 | -0.53% | 14,600 |
| Nov 25, 2025 | 9.35 | 9.35 | 9.15 | 9.35 | 9.35 | 0.54% | 2,000 |