Turnkey Communication Services PCL (BKK:TKC)
Thailand · Delayed Price · Currency is THB 8.05
-0.10 (-1.23%)
Nov 2, 2026, 4:39 PM ICT
BKK:TKC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 8.15 | 8.15 | 8.00 | 8.05 | 8.05 | -1.23% | 23,500 |
| Oct 30, 2026 | 8.15 | 8.15 | 8.05 | 8.15 | 8.15 | - | 25,010 |
| Oct 29, 2026 | 8.15 | 8.20 | 8.05 | 8.15 | 8.15 | - | 19,602 |
| Oct 28, 2026 | 8.20 | 8.25 | 8.15 | 8.15 | 8.15 | -0.61% | 39,604 |
| Oct 27, 2026 | 8.20 | 8.20 | 8.15 | 8.20 | 8.20 | - | 15,411 |
| Oct 26, 2026 | 8.35 | 8.35 | 8.15 | 8.20 | 8.20 | -0.61% | 25,206 |
| Oct 22, 2026 | 8.30 | 8.40 | 8.10 | 8.25 | 8.25 | -1.20% | 56,901 |
| Oct 21, 2026 | 8.40 | 8.40 | 8.20 | 8.35 | 8.35 | -1.18% | 25,606 |
| Oct 20, 2026 | 8.45 | 8.50 | 8.25 | 8.45 | 8.45 | - | 48,710 |
| Oct 19, 2026 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | 0.60% | 9,800 |
| Oct 15, 2026 | 8.55 | 8.55 | 8.40 | 8.40 | 8.40 | -1.75% | 23,900 |
| Oct 14, 2026 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | - | 5,772 |
| Oct 12, 2026 | 8.60 | 8.65 | 8.55 | 8.55 | 8.55 | -0.58% | 68,700 |
| Oct 9, 2026 | 8.45 | 8.60 | 8.40 | 8.60 | 8.60 | 1.18% | 6,730 |
| Oct 8, 2026 | 8.55 | 8.55 | 8.45 | 8.50 | 8.50 | -0.58% | 6,300 |
| Oct 7, 2026 | 8.55 | 8.55 | 8.50 | 8.55 | 8.55 | - | 3,500 |
| Oct 6, 2026 | 8.55 | 8.55 | 8.40 | 8.55 | 8.55 | - | 39,400 |
| Oct 5, 2026 | 8.60 | 8.60 | 8.40 | 8.55 | 8.55 | 0.59% | 45,200 |
| Oct 2, 2026 | 8.55 | 8.55 | 8.45 | 8.50 | 8.50 | -0.58% | 13,500 |
| Oct 1, 2026 | 8.60 | 8.60 | 8.50 | 8.55 | 8.55 | - | 2,100 |
| Sep 30, 2026 | 8.60 | 8.65 | 8.50 | 8.55 | 8.55 | -0.58% | 118,700 |
| Sep 29, 2026 | 8.60 | 8.65 | 8.55 | 8.60 | 8.60 | - | 41,501 |
| Sep 28, 2026 | 8.65 | 8.70 | 8.55 | 8.60 | 8.60 | -1.15% | 43,201 |
| Sep 25, 2026 | 8.55 | 8.70 | 8.55 | 8.70 | 8.70 | - | 55,900 |
| Sep 24, 2026 | 8.60 | 8.70 | 8.60 | 8.70 | 8.70 | -0.57% | 3,601 |
| Sep 23, 2026 | 8.60 | 8.75 | 8.55 | 8.75 | 8.75 | - | 4,500 |
| Sep 22, 2026 | 8.70 | 8.75 | 8.65 | 8.75 | 8.75 | - | 6,503 |
| Sep 21, 2026 | 8.65 | 8.75 | 8.55 | 8.75 | 8.75 | 0.57% | 18,490 |
| Sep 18, 2026 | 8.60 | 8.75 | 8.50 | 8.70 | 8.70 | -1.14% | 28,799 |
| Sep 17, 2026 | 8.70 | 8.80 | 8.60 | 8.80 | 8.80 | 0.57% | 16,600 |
| Sep 16, 2026 | 8.70 | 8.80 | 8.55 | 8.75 | 8.75 | 1.16% | 34,822 |
| Sep 15, 2026 | 8.80 | 8.90 | 8.65 | 8.65 | 8.65 | -0.57% | 58,000 |
| Sep 14, 2026 | 8.95 | 9.20 | 8.70 | 8.70 | 8.70 | -0.57% | 262,722 |
| Sep 11, 2026 | 8.80 | 8.80 | 8.65 | 8.75 | 8.75 | -0.57% | 18,500 |
| Sep 10, 2026 | 8.80 | 9.00 | 8.70 | 8.80 | 8.80 | 0.57% | 73,200 |
| Sep 9, 2026 | 8.75 | 8.80 | 8.70 | 8.75 | 8.75 | -0.57% | 11,403 |
| Sep 8, 2026 | 8.75 | 8.85 | 8.70 | 8.80 | 8.80 | - | 33,204 |
| Sep 7, 2026 | 8.80 | 8.85 | 8.75 | 8.80 | 8.80 | - | 13,302 |
| Sep 4, 2026 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | - | 12,803 |
| Sep 3, 2026 | 8.80 | 8.80 | 8.70 | 8.80 | 8.80 | - | 4,810 |
| Sep 2, 2026 | 8.75 | 8.90 | 8.70 | 8.80 | 8.80 | 1.15% | 35,301 |
| Sep 1, 2026 | 8.95 | 9.00 | 8.70 | 8.70 | 8.70 | -2.79% | 50,100 |
| Aug 31, 2026 | 9.00 | 9.00 | 8.90 | 8.95 | 8.95 | - | 16,500 |
| Aug 28, 2026 | 9.00 | 9.05 | 8.95 | 8.95 | 8.95 | -0.56% | 7,600 |
| Aug 27, 2026 | 8.95 | 9.05 | 8.95 | 9.00 | 9.00 | 0.56% | 77,704 |
| Aug 26, 2026 | 8.90 | 8.95 | 8.85 | 8.95 | 8.95 | 0.56% | 37,200 |
| Aug 25, 2026 | 8.95 | 8.95 | 8.85 | 8.90 | 8.90 | - | 19,900 |
| Aug 24, 2026 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -1.11% | 29,703 |
| Aug 21, 2026 | 9.10 | 9.10 | 8.90 | 9.00 | 9.00 | 1.12% | 15,201 |
| Aug 20, 2026 | 9.00 | 9.00 | 8.85 | 8.90 | 8.90 | - | 28,300 |