Turnkey Communication Services PCL (BKK:TKC)
Thailand · Delayed Price · Currency is THB 9.65
+0.15 (1.58%)
Aug 5, 2025, 4:38 PM ICT
BKK:TKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 8,601 |
| 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 |
| Jul 24, 2025 | 9.75 | 9.85 | 9.65 | 9.65 | 9.65 | 0.52% | 4,100 |
| Jul 23, 2025 | 9.80 | 9.90 | 9.60 | 9.60 | 9.60 | 1.59% | 13,900 |
| Jul 22, 2025 | 9.95 | 10.00 | 9.45 | 9.45 | 9.45 | -5.50% | 45,900 |
| Jul 21, 2025 | 9.95 | 10.00 | 9.90 | 10.00 | 10.00 | 1.52% | 11,800 |
| Jul 18, 2025 | 9.80 | 9.95 | 9.80 | 9.85 | 9.85 | - | 46,900 |
| Jul 17, 2025 | 9.80 | 9.85 | 9.00 | 9.85 | 9.85 | -0.51% | 85,036 |
| Jul 16, 2025 | 9.90 | 9.95 | 9.80 | 9.90 | 9.90 | 0.51% | 10,410 |
| Jul 15, 2025 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | 0.51% | 17,301 |
| Jul 14, 2025 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | 0.51% | 5,900 |
| Jul 11, 2025 | 9.65 | 9.75 | 9.65 | 9.75 | 9.75 | 0.52% | 18,300 |
| Jul 9, 2025 | 9.65 | 9.70 | 9.65 | 9.70 | 9.70 | 0.52% | 10,900 |
| Jul 8, 2025 | 9.65 | 9.70 | 9.60 | 9.65 | 9.65 | 0.52% | 59,800 |
| Jul 7, 2025 | 9.50 | 9.60 | 9.45 | 9.60 | 9.60 | -0.52% | 4,600 |
| Jul 4, 2025 | 9.50 | 9.65 | 9.45 | 9.65 | 9.65 | -0.52% | 2,600 |
| Jul 3, 2025 | 9.55 | 9.70 | 9.55 | 9.70 | 9.70 | - | 601 |
| Jul 2, 2025 | 9.55 | 9.70 | 9.45 | 9.70 | 9.70 | - | 5,600 |
| Jul 1, 2025 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | - | 7,860 |
| Jun 30, 2025 | 9.40 | 9.70 | 9.40 | 9.70 | 9.70 | 2.11% | 31,002 |
| Jun 27, 2025 | 9.25 | 9.50 | 9.20 | 9.50 | 9.50 | - | 9,110 |
| Jun 26, 2025 | 9.50 | 9.60 | 8.85 | 9.50 | 9.50 | -1.04% | 27,900 |
| Jun 25, 2025 | 9.70 | 9.70 | 9.55 | 9.60 | 9.60 | -0.52% | 8,800 |
| Jun 24, 2025 | 9.50 | 9.80 | 9.50 | 9.65 | 9.65 | -0.52% | 15,500 |
| Jun 23, 2025 | 9.75 | 9.75 | 9.40 | 9.70 | 9.70 | - | 15,708 |
| Jun 20, 2025 | 9.30 | 9.70 | 9.30 | 9.70 | 9.70 | 0.52% | 4,310 |
| Jun 19, 2025 | 9.65 | 9.80 | 9.40 | 9.65 | 9.65 | - | 25,000 |
| Jun 18, 2025 | 9.70 | 9.70 | 9.50 | 9.65 | 9.65 | - | 7,900 |
| Jun 17, 2025 | 9.50 | 9.65 | 9.45 | 9.65 | 9.65 | 0.52% | 16,602 |
| Jun 16, 2025 | 9.30 | 9.65 | 9.15 | 9.60 | 9.60 | 1.05% | 41,600 |
| Jun 13, 2025 | 9.60 | 9.60 | 8.70 | 9.50 | 9.50 | -0.52% | 145,300 |
| Jun 12, 2025 | 10.10 | 10.10 | 9.50 | 9.55 | 9.55 | -5.45% | 83,823 |
| Jun 11, 2025 | 10.20 | 10.30 | 10.00 | 10.10 | 10.10 | -2.88% | 171,900 |
| Jun 10, 2025 | 10.80 | 10.80 | 10.40 | 10.40 | 10.40 | -3.70% | 68,200 |
| Jun 9, 2025 | 10.40 | 10.80 | 10.40 | 10.80 | 10.80 | 3.85% | 194,000 |
| Jun 6, 2025 | 10.00 | 10.50 | 9.95 | 10.40 | 10.40 | 2.97% | 273,700 |
| Jun 5, 2025 | 10.10 | 10.50 | 10.00 | 10.10 | 10.10 | 1.00% | 121,470 |
| Jun 4, 2025 | 10.60 | 10.60 | 10.00 | 10.00 | 10.00 | -6.54% | 66,802 |
| May 30, 2025 | 10.90 | 10.90 | 10.40 | 10.70 | 10.70 | -1.83% | 207,421 |
| May 29, 2025 | 10.70 | 10.90 | 10.40 | 10.90 | 10.90 | 1.87% | 101,600 |
| May 28, 2025 | 10.30 | 10.70 | 10.20 | 10.70 | 10.70 | 2.88% | 174,550 |
| May 27, 2025 | 10.50 | 10.50 | 10.10 | 10.40 | 10.40 | -0.95% | 216,301 |
| May 26, 2025 | 10.30 | 10.50 | 9.95 | 10.50 | 10.50 | 5.00% | 293,300 |
| May 23, 2025 | 9.20 | 10.00 | 9.15 | 10.00 | 10.00 | 9.89% | 919,710 |
| May 22, 2025 | 9.00 | 9.60 | 8.90 | 9.10 | 9.10 | 2.82% | 306,951 |