Turnkey Communication Services PCL (BKK:TKC)
Thailand · Delayed Price · Currency is THB 9.15
-0.15 (-1.61%)
Oct 8, 2025, 4:39 PM ICT
BKK:TKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 9.25 | 9.30 | 9.20 | 9.30 | 9.30 | 0.54% | 26,400 |
| Oct 6, 2025 | 9.20 | 9.25 | 9.15 | 9.25 | 9.25 | 0.54% | 17,210 |
| Oct 3, 2025 | 9.15 | 9.20 | 9.15 | 9.20 | 9.20 | 0.55% | 9,401 |
| Oct 2, 2025 | 9.25 | 9.25 | 9.15 | 9.15 | 9.15 | -1.08% | 36,119 |
| Oct 1, 2025 | 9.20 | 9.40 | 9.20 | 9.25 | 9.25 | -1.07% | 36,300 |
| Sep 30, 2025 | 9.25 | 9.35 | 9.25 | 9.35 | 9.35 | 0.54% | 28,819 |
| Sep 29, 2025 | 9.30 | 9.30 | 9.25 | 9.30 | 9.30 | - | 24,200 |
| Sep 26, 2025 | 9.30 | 9.30 | 9.25 | 9.30 | 9.30 | - | 12,019 |
| Sep 25, 2025 | 9.40 | 9.40 | 9.30 | 9.30 | 9.30 | -1.06% | 32,700 |
| Sep 24, 2025 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | - | 400 |
| Sep 23, 2025 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | -1.05% | 9,002 |
| Sep 22, 2025 | 9.40 | 9.50 | 9.35 | 9.50 | 9.50 | 0.53% | 3,900 |
| Sep 19, 2025 | 9.50 | 9.50 | 9.40 | 9.45 | 9.45 | -0.53% | 5,200 |
| Sep 18, 2025 | 9.55 | 9.65 | 9.50 | 9.50 | 9.50 | - | 31,238 |
| Sep 17, 2025 | 9.45 | 9.55 | 9.45 | 9.50 | 9.50 | 0.53% | 7,400 |
| Sep 16, 2025 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | - | 1,503 |
| Sep 15, 2025 | 9.45 | 9.55 | 9.45 | 9.45 | 9.45 | -0.53% | 10,134 |
| Sep 12, 2025 | 9.40 | 9.50 | 9.35 | 9.50 | 9.50 | 0.53% | 18,000 |
| Sep 11, 2025 | 9.30 | 9.45 | 9.25 | 9.45 | 9.45 | 1.61% | 20,101 |
| Sep 10, 2025 | 9.35 | 9.35 | 9.20 | 9.30 | 9.30 | 0.54% | 56,405 |
| Sep 9, 2025 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | -0.54% | 16,311 |
| Sep 8, 2025 | 9.30 | 9.30 | 9.25 | 9.30 | 9.30 | - | 12,000 |
| Sep 5, 2025 | 9.35 | 9.40 | 9.30 | 9.30 | 9.30 | -0.53% | 5,102 |
| Sep 4, 2025 | 9.30 | 9.40 | 9.30 | 9.35 | 9.35 | 0.54% | 13,401 |
| Sep 3, 2025 | 9.20 | 9.30 | 9.20 | 9.30 | 9.30 | 1.09% | 4,200 |
| Sep 2, 2025 | 9.20 | 9.25 | 9.20 | 9.20 | 9.20 | - | 16,208 |
| Sep 1, 2025 | 9.35 | 9.35 | 9.20 | 9.20 | 9.20 | -3.16% | 2,101 |
| Aug 29, 2025 | 9.30 | 9.50 | 9.30 | 9.50 | 9.50 | 2.15% | 1,911 |
| Aug 28, 2025 | 9.35 | 9.35 | 9.30 | 9.30 | 9.30 | -0.53% | 800 |
| Aug 27, 2025 | 9.35 | 9.35 | 9.30 | 9.35 | 9.35 | 0.54% | 7,400 |
| Aug 26, 2025 | 9.40 | 9.40 | 9.30 | 9.30 | 9.30 | -1.06% | 14,728 |
| Aug 25, 2025 | 9.60 | 9.60 | 9.40 | 9.40 | 9.40 | - | 809 |
| Aug 22, 2025 | 9.40 | 9.55 | 9.40 | 9.40 | 9.40 | - | 5,600 |
| Aug 21, 2025 | 9.45 | 9.60 | 9.40 | 9.40 | 9.40 | -2.08% | 7,300 |
| Aug 20, 2025 | 9.45 | 9.60 | 9.45 | 9.60 | 9.60 | 1.05% | 19,400 |
| Aug 19, 2025 | 9.50 | 9.50 | 9.40 | 9.50 | 9.50 | -1.55% | 4,200 |
| Aug 18, 2025 | 9.50 | 9.65 | 9.50 | 9.65 | 9.65 | 1.58% | 802 |
| Aug 15, 2025 | 9.40 | 9.60 | 9.40 | 9.50 | 9.50 | -0.52% | 26,800 |
| Aug 14, 2025 | 9.55 | 9.55 | 9.40 | 9.55 | 9.55 | -1.55% | 22,100 |
| Aug 13, 2025 | 9.65 | 9.70 | 9.55 | 9.70 | 9.70 | 1.04% | 7,700 |
| Aug 8, 2025 | 9.55 | 9.60 | 9.45 | 9.60 | 9.60 | -1.03% | 5,500 |
| Aug 7, 2025 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | 2.11% | 1,302 |
| Aug 6, 2025 | 9.50 | 9.65 | 9.45 | 9.50 | 9.50 | -1.55% | 11,505 |
| Aug 5, 2025 | 9.50 | 9.65 | 9.50 | 9.65 | 9.65 | 1.58% | 2,700 |
| Aug 4, 2025 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | -1.55% | 5,401 |
| Aug 1, 2025 | 9.60 | 9.65 | 9.50 | 9.65 | 9.65 | - | 4,900 |
| Jul 31, 2025 | 9.80 | 9.80 | 9.65 | 9.65 | 9.65 | -1.53% | 1,000 |
| Jul 30, 2025 | 9.95 | 9.95 | 9.80 | 9.80 | 9.80 | -2.00% | 24,400 |
| Jul 29, 2025 | 9.70 | 10.00 | 9.70 | 10.00 | 10.00 | 1.52% | 21,401 |
| Jul 25, 2025 | 9.65 | 9.85 | 9.60 | 9.85 | 9.85 | 2.07% | 2,400 |