Turnkey Communication Services PCL (BKK:TKC)
Thailand · Delayed Price · Currency is THB 9.00
+0.20 (2.27%)
Aug 14, 2026, 10:54 AM ICT
BKK:TKC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 8.85 | 8.95 | 8.80 | 8.85 | 8.85 | -0.56% | 28,300 |
| Aug 10, 2026 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | 0.56% | 17,905 |
| Aug 7, 2026 | 8.85 | 8.85 | 8.75 | 8.85 | 8.85 | 0.57% | 16,300 |
| Aug 6, 2026 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -1.12% | 24,400 |
| Aug 5, 2026 | 8.80 | 8.90 | 8.75 | 8.90 | 8.90 | 0.56% | 58,200 |
| Aug 4, 2026 | 8.85 | 8.90 | 8.85 | 8.85 | 8.85 | - | 6,700 |
| Aug 3, 2026 | 8.85 | 8.90 | 8.75 | 8.85 | 8.85 | 0.57% | 75,100 |
| Jul 31, 2026 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -1.12% | 99,400 |
| Jul 30, 2026 | 9.00 | 9.00 | 8.85 | 8.90 | 8.90 | -1.11% | 27,301 |
| Jul 27, 2026 | 8.80 | 9.20 | 8.80 | 9.00 | 9.00 | 1.12% | 61,500 |
| Jul 24, 2026 | 9.00 | 9.00 | 8.80 | 8.90 | 8.90 | -1.11% | 77,400 |
| Jul 23, 2026 | 9.05 | 9.10 | 8.90 | 9.00 | 9.00 | - | 73,500 |
| Jul 22, 2026 | 9.25 | 9.25 | 9.00 | 9.00 | 9.00 | -2.70% | 113,020 |
| Jul 21, 2026 | 9.30 | 9.30 | 9.15 | 9.25 | 9.25 | -0.54% | 69,800 |
| Jul 20, 2026 | 9.40 | 9.40 | 9.15 | 9.30 | 9.30 | -0.53% | 79,400 |
| Jul 17, 2026 | 9.40 | 9.40 | 9.25 | 9.35 | 9.35 | -1.06% | 46,000 |
| Jul 16, 2026 | 9.30 | 9.45 | 9.20 | 9.45 | 9.45 | 1.61% | 157,432 |
| Jul 15, 2026 | 9.45 | 9.45 | 9.25 | 9.30 | 9.30 | -0.53% | 55,805 |
| Jul 14, 2026 | 8.65 | 9.35 | 8.65 | 9.35 | 9.35 | 7.47% | 340,811 |
| Jul 13, 2026 | 8.45 | 8.70 | 8.40 | 8.70 | 8.70 | 2.35% | 181,510 |
| Jul 10, 2026 | 8.45 | 8.50 | 8.40 | 8.50 | 8.50 | 0.59% | 151,300 |
| Jul 9, 2026 | 8.35 | 8.45 | 8.35 | 8.45 | 8.45 | 1.20% | 177,601 |
| Jul 8, 2026 | 8.40 | 8.45 | 8.35 | 8.35 | 8.35 | -1.18% | 29,300 |
| Jul 7, 2026 | 8.50 | 8.50 | 8.35 | 8.45 | 8.45 | -0.59% | 135,511 |
| Jul 6, 2026 | 8.45 | 8.55 | 8.40 | 8.50 | 8.50 | 1.19% | 90,100 |
| Jul 3, 2026 | 8.45 | 8.55 | 8.40 | 8.40 | 8.40 | - | 218,501 |
| Jul 2, 2026 | 8.50 | 8.50 | 8.35 | 8.40 | 8.40 | -0.59% | 245,601 |
| Jul 1, 2026 | 8.45 | 8.60 | 8.40 | 8.45 | 8.45 | - | 91,700 |
| Jun 30, 2026 | 8.45 | 8.50 | 8.40 | 8.45 | 8.45 | - | 230,900 |
| Jun 29, 2026 | 8.45 | 8.55 | 8.45 | 8.45 | 8.45 | - | 373,500 |
| Jun 26, 2026 | 8.45 | 8.45 | 8.30 | 8.45 | 8.45 | -0.59% | 106,100 |
| Jun 25, 2026 | 8.55 | 8.55 | 8.45 | 8.50 | 8.50 | -0.58% | 42,600 |
| Jun 24, 2026 | 8.60 | 8.70 | 8.55 | 8.55 | 8.55 | -0.58% | 55,600 |
| Jun 23, 2026 | 9.05 | 9.10 | 8.60 | 8.60 | 8.60 | -6.01% | 199,700 |
| Jun 22, 2026 | 9.35 | 9.45 | 8.95 | 9.15 | 9.15 | -2.66% | 122,843 |
| Jun 19, 2026 | 9.50 | 9.50 | 9.40 | 9.40 | 9.40 | -1.05% | 15,516 |
| Jun 18, 2026 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | 0.53% | 5,504 |
| Jun 17, 2026 | 9.30 | 9.45 | 9.20 | 9.45 | 9.45 | 1.61% | 15,302 |
| Jun 16, 2026 | 9.55 | 9.55 | 9.25 | 9.30 | 9.30 | -0.53% | 34,701 |
| Jun 15, 2026 | 9.60 | 9.60 | 9.35 | 9.35 | 9.35 | -2.60% | 23,201 |
| Jun 12, 2026 | 9.40 | 9.65 | 9.40 | 9.60 | 9.60 | 0.52% | 19,224 |
| Jun 11, 2026 | 9.30 | 9.55 | 9.30 | 9.55 | 9.55 | 3.24% | 15,700 |
| Jun 10, 2026 | 9.55 | 9.65 | 9.15 | 9.25 | 9.25 | -3.65% | 101,901 |
| Jun 9, 2026 | 9.25 | 9.65 | 9.20 | 9.60 | 9.60 | 1.05% | 62,300 |
| Jun 8, 2026 | 10.10 | 10.10 | 9.50 | 9.50 | 9.50 | -7.77% | 91,301 |
| Jun 5, 2026 | 10.60 | 10.60 | 10.20 | 10.30 | 10.30 | -2.83% | 74,609 |
| Jun 4, 2026 | 10.70 | 11.00 | 10.60 | 10.60 | 10.60 | -0.93% | 202,751 |
| Jun 2, 2026 | 10.50 | 11.40 | 10.40 | 10.70 | 10.70 | 8.63% | 758,505 |
| May 29, 2026 | 9.60 | 9.90 | 9.55 | 9.85 | 9.85 | 2.60% | 93,700 |
| May 28, 2026 | 9.35 | 9.60 | 9.25 | 9.60 | 9.60 | 2.67% | 67,301 |