Turnkey Communication Services PCL (BKK:TKC)
Thailand · Delayed Price · Currency is THB 9.00
+0.05 (0.56%)
At close: Dec 30, 2025
BKK:TKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 9.00 | 9.30 | 8.90 | 9.30 | 9.30 | 3.33% | 18,300 |
| Nov 21, 2025 | 9.00 | 9.00 | 8.85 | 9.00 | 9.00 | -1.10% | 37,701 |
| Nov 20, 2025 | 9.10 | 9.10 | 9.05 | 9.10 | 9.10 | 0.55% | 16,900 |
| Nov 19, 2025 | 9.30 | 9.30 | 9.00 | 9.05 | 9.05 | -1.63% | 36,600 |
| Nov 18, 2025 | 9.35 | 9.35 | 9.20 | 9.20 | 9.20 | -1.60% | 5,400 |
| Nov 17, 2025 | 9.50 | 9.50 | 9.30 | 9.35 | 9.35 | -1.58% | 2,710 |
| Nov 14, 2025 | 9.45 | 9.50 | 9.40 | 9.50 | 9.50 | -0.52% | 14,300 |
| Nov 13, 2025 | 9.50 | 9.55 | 9.45 | 9.55 | 9.55 | - | 12,400 |
| Nov 12, 2025 | 9.60 | 9.60 | 9.45 | 9.55 | 9.55 | -0.52% | 26,000 |
| Nov 11, 2025 | 9.60 | 9.60 | 9.55 | 9.60 | 9.60 | -1.03% | 8,200 |
| Nov 10, 2025 | 9.55 | 9.70 | 9.50 | 9.70 | 9.70 | 1.04% | 58,109 |
| Nov 7, 2025 | 9.60 | 9.70 | 9.55 | 9.60 | 9.60 | -0.52% | 74,401 |
| Nov 6, 2025 | 9.55 | 9.70 | 9.50 | 9.65 | 9.65 | 1.05% | 64,300 |
| Nov 5, 2025 | 9.45 | 9.65 | 9.40 | 9.55 | 9.55 | 0.53% | 68,300 |
| Nov 4, 2025 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | -0.52% | 14,300 |
| Nov 3, 2025 | 9.65 | 9.65 | 9.55 | 9.55 | 9.55 | -1.04% | 10,710 |
| Oct 31, 2025 | 9.70 | 9.70 | 9.55 | 9.65 | 9.65 | 1.05% | 50,800 |
| Oct 30, 2025 | 9.65 | 9.70 | 9.55 | 9.55 | 9.55 | -1.04% | 76,600 |
| Oct 29, 2025 | 9.75 | 9.75 | 9.55 | 9.65 | 9.65 | -1.53% | 112,001 |
| Oct 28, 2025 | 9.65 | 9.80 | 9.65 | 9.80 | 9.80 | - | 64,500 |
| Oct 27, 2025 | 9.75 | 9.80 | 9.60 | 9.80 | 9.80 | 2.08% | 98,200 |
| Oct 24, 2025 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | -0.52% | 72,805 |
| Oct 22, 2025 | 9.50 | 9.65 | 9.50 | 9.65 | 9.65 | 1.05% | 182,800 |
| Oct 21, 2025 | 9.55 | 9.60 | 9.50 | 9.55 | 9.55 | - | 92,900 |
| Oct 20, 2025 | 9.00 | 9.55 | 9.00 | 9.55 | 9.55 | 4.37% | 99,901 |
| Oct 17, 2025 | 9.20 | 9.25 | 8.95 | 9.15 | 9.15 | -0.54% | 111,000 |