Turnkey Communication Services PCL (BKK:TKC)
Thailand · Delayed Price · Currency is THB 7.60
-0.15 (-1.97%)
Mar 24, 2026, 4:37 PM ICT
BKK:TKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 7.40 | 7.70 | 7.30 | 7.60 | 7.60 | - | 63,000 |
| Mar 23, 2026 | 7.65 | 7.65 | 7.30 | 7.60 | 7.60 | -0.65% | 10,800 |
| Mar 20, 2026 | 7.65 | 7.70 | 7.50 | 7.65 | 7.65 | 0.66% | 20,804 |
| Mar 19, 2026 | 7.60 | 7.80 | 7.60 | 7.60 | 7.60 | -0.65% | 24,510 |
| Mar 18, 2026 | 7.80 | 7.80 | 7.65 | 7.65 | 7.65 | -0.65% | 19,200 |
| Mar 17, 2026 | 7.65 | 7.70 | 7.60 | 7.70 | 7.70 | -1.28% | 46,735 |
| Mar 16, 2026 | 7.90 | 8.00 | 7.65 | 7.80 | 7.80 | 0.65% | 20,100 |
| Mar 13, 2026 | 7.85 | 7.95 | 7.75 | 7.75 | 7.75 | -2.52% | 34,800 |
| Mar 12, 2026 | 7.80 | 8.05 | 7.75 | 7.95 | 7.95 | -0.62% | 13,448 |
| Mar 11, 2026 | 8.00 | 8.00 | 7.85 | 8.00 | 8.00 | - | 20,300 |
| Mar 10, 2026 | 7.95 | 8.10 | 7.70 | 8.00 | 8.00 | 1.27% | 32,700 |
| Mar 9, 2026 | 7.95 | 8.05 | 7.60 | 7.90 | 7.90 | - | 54,302 |
| Mar 6, 2026 | 7.95 | 8.00 | 7.70 | 7.90 | 7.90 | -0.63% | 61,201 |
| Mar 5, 2026 | 8.00 | 8.00 | 7.75 | 7.95 | 7.95 | 1.27% | 5,300 |
| Mar 4, 2026 | 8.35 | 8.35 | 7.85 | 7.85 | 7.85 | -7.10% | 35,200 |
| 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 |