Turnkey Communication Services PCL (BKK:TKC)
Thailand · Delayed Price · Currency is THB 9.55
+0.05 (0.53%)
May 25, 2026, 12:29 PM ICT
BKK:TKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 9.30 | 9.55 | 9.15 | 9.50 | 9.50 | 2.15% | 78,701 |
| May 21, 2026 | 8.80 | 9.30 | 8.80 | 9.30 | 9.30 | 5.08% | 150,945 |
| May 20, 2026 | 8.60 | 8.85 | 8.60 | 8.85 | 8.85 | 2.91% | 91,800 |
| May 19, 2026 | 8.60 | 8.65 | 8.50 | 8.60 | 8.60 | - | 10,200 |
| May 18, 2026 | 8.45 | 8.60 | 8.25 | 8.60 | 8.60 | -0.58% | 31,600 |
| May 15, 2026 | 8.70 | 8.70 | 8.45 | 8.65 | 8.65 | -0.57% | 60,600 |
| May 14, 2026 | 8.70 | 8.80 | 8.65 | 8.70 | 8.70 | - | 37,000 |
| May 13, 2026 | 8.65 | 8.75 | 8.60 | 8.70 | 8.70 | 0.58% | 17,500 |
| May 12, 2026 | 8.65 | 8.70 | 8.60 | 8.65 | 8.65 | - | 50,000 |
| May 11, 2026 | 8.80 | 8.80 | 8.55 | 8.65 | 8.65 | -0.57% | 54,634 |
| May 8, 2026 | 8.70 | 8.70 | 8.60 | 8.70 | 8.70 | 0.58% | 18,700 |
| May 7, 2026 | 8.80 | 8.80 | 8.60 | 8.65 | 8.65 | -0.57% | 21,700 |
| May 6, 2026 | 8.60 | 8.75 | 8.55 | 8.70 | 8.70 | 1.16% | 70,431 |
| May 5, 2026 | 8.45 | 8.60 | 8.30 | 8.60 | 8.60 | 3.61% | 78,703 |
| Apr 30, 2026 | 8.45 | 8.50 | 8.20 | 8.50 | 8.30 | 0.59% | 42,930 |
| Apr 29, 2026 | 8.30 | 8.45 | 8.30 | 8.45 | 8.25 | 3.05% | 21,601 |
| Apr 28, 2026 | 8.20 | 8.35 | 8.20 | 8.20 | 8.01 | -0.61% | 379,810 |
| Apr 27, 2026 | 8.20 | 8.25 | 8.15 | 8.25 | 8.06 | 1.23% | 30,900 |
| Apr 24, 2026 | 8.15 | 8.20 | 8.05 | 8.15 | 7.96 | 1.24% | 51,800 |
| Apr 23, 2026 | 8.15 | 8.15 | 8.05 | 8.05 | 7.86 | -1.23% | 32,501 |
| Apr 22, 2026 | 8.15 | 8.15 | 8.05 | 8.15 | 7.96 | -0.61% | 30,200 |
| Apr 21, 2026 | 8.20 | 8.20 | 8.10 | 8.20 | 8.01 | - | 13,067 |
| Apr 20, 2026 | 8.20 | 8.20 | 8.10 | 8.20 | 8.01 | - | 5,000 |
| Apr 17, 2026 | 8.15 | 8.20 | 8.05 | 8.20 | 8.01 | - | 32,901 |
| Apr 16, 2026 | 8.20 | 8.20 | 8.10 | 8.20 | 8.01 | 0.61% | 22,601 |
| Apr 10, 2026 | 8.15 | 8.20 | 8.00 | 8.15 | 7.96 | 1.24% | 212,700 |
| Apr 9, 2026 | 7.70 | 8.25 | 7.70 | 8.05 | 7.86 | 4.55% | 142,301 |
| Apr 8, 2026 | 7.55 | 7.70 | 7.45 | 7.70 | 7.52 | - | 9,500 |
| Apr 7, 2026 | 7.55 | 7.70 | 7.55 | 7.70 | 7.52 | -0.65% | 402 |
| Apr 3, 2026 | 7.75 | 7.75 | 7.60 | 7.75 | 7.57 | - | 2,500 |
| Apr 2, 2026 | 7.60 | 7.75 | 7.60 | 7.75 | 7.57 | 1.31% | 2,701 |
| Apr 1, 2026 | 7.50 | 7.65 | 7.45 | 7.65 | 7.47 | 2.68% | 18,210 |
| Mar 31, 2026 | 7.45 | 7.50 | 7.45 | 7.45 | 7.27 | -1.32% | 10,310 |
| Mar 30, 2026 | 7.40 | 7.55 | 7.40 | 7.55 | 7.37 | 1.34% | 19,000 |
| Mar 27, 2026 | 7.35 | 7.45 | 7.35 | 7.45 | 7.27 | 1.36% | 8,302 |
| Mar 26, 2026 | 7.30 | 7.40 | 7.20 | 7.35 | 7.18 | - | 36,138 |
| Mar 25, 2026 | 7.45 | 7.50 | 7.30 | 7.35 | 7.18 | -3.29% | 42,503 |
| Mar 24, 2026 | 7.40 | 7.70 | 7.30 | 7.60 | 7.42 | - | 63,000 |
| Mar 23, 2026 | 7.65 | 7.65 | 7.30 | 7.60 | 7.42 | -0.65% | 10,800 |
| Mar 20, 2026 | 7.65 | 7.70 | 7.50 | 7.65 | 7.47 | 0.66% | 20,804 |
| Mar 19, 2026 | 7.60 | 7.80 | 7.60 | 7.60 | 7.42 | -0.65% | 24,510 |
| Mar 18, 2026 | 7.80 | 7.80 | 7.65 | 7.65 | 7.47 | -0.65% | 19,200 |
| Mar 17, 2026 | 7.65 | 7.70 | 7.60 | 7.70 | 7.52 | -1.28% | 46,735 |
| Mar 16, 2026 | 7.90 | 8.00 | 7.65 | 7.80 | 7.62 | 0.65% | 20,100 |
| Mar 13, 2026 | 7.85 | 7.95 | 7.75 | 7.75 | 7.57 | -2.52% | 34,800 |
| Mar 12, 2026 | 7.80 | 8.05 | 7.75 | 7.95 | 7.76 | -0.63% | 13,448 |
| Mar 11, 2026 | 8.00 | 8.00 | 7.85 | 8.00 | 7.81 | - | 20,300 |
| Mar 10, 2026 | 7.95 | 8.10 | 7.70 | 8.00 | 7.81 | 1.27% | 32,700 |
| Mar 9, 2026 | 7.95 | 8.05 | 7.60 | 7.90 | 7.71 | - | 54,302 |
| Mar 6, 2026 | 7.95 | 8.00 | 7.70 | 7.90 | 7.71 | -0.63% | 61,201 |