Turnkey Communication Services PCL (BKK:TKC)
Thailand · Delayed Price · Currency is THB 9.30
-0.05 (-0.53%)
Aug 28, 2025, 4:38 PM ICT
BKK:TKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |