Taokaenoi Food & Marketing PCL (BKK:TKN)
Thailand · Delayed Price · Currency is THB 4.920
+0.200 (4.24%)
Oct 30, 2025, 10:31 AM ICT
BKK:TKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 4.68 | 4.90 | 4.66 | 4.72 | 4.72 | 2.61% | 21,253,942 |
| Oct 28, 2025 | 4.60 | 4.96 | 4.50 | 4.60 | 4.60 | -10.68% | 54,832,235 |
| Oct 27, 2025 | 5.20 | 5.25 | 5.10 | 5.15 | 5.15 | -0.96% | 3,134,058 |
| Oct 24, 2025 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | - | 817,192 |
| Oct 22, 2025 | 5.25 | 5.25 | 5.15 | 5.20 | 5.20 | - | 930,390 |
| Oct 21, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -0.95% | 1,360,843 |
| Oct 20, 2025 | 5.20 | 5.30 | 5.15 | 5.25 | 5.25 | 0.96% | 1,139,726 |
| Oct 17, 2025 | 5.30 | 5.35 | 5.15 | 5.20 | 5.20 | -2.80% | 2,134,938 |
| Oct 16, 2025 | 5.35 | 5.40 | 5.30 | 5.35 | 5.35 | 1.90% | 4,556,250 |
| Oct 15, 2025 | 5.60 | 5.65 | 5.25 | 5.25 | 5.25 | -5.41% | 9,503,157 |
| Oct 14, 2025 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | -0.89% | 1,377,955 |
| Oct 10, 2025 | 5.60 | 5.65 | 5.55 | 5.60 | 5.60 | -0.88% | 646,752 |
| Oct 9, 2025 | 5.65 | 5.70 | 5.55 | 5.65 | 5.65 | -0.88% | 1,791,535 |
| Oct 8, 2025 | 5.65 | 5.75 | 5.65 | 5.70 | 5.70 | 1.79% | 1,381,227 |
| Oct 7, 2025 | 5.55 | 5.70 | 5.55 | 5.60 | 5.60 | 0.90% | 923,124 |
| Oct 6, 2025 | 5.65 | 5.65 | 5.50 | 5.55 | 5.55 | -1.77% | 1,465,947 |
| Oct 3, 2025 | 5.70 | 5.75 | 5.65 | 5.65 | 5.65 | - | 409,937 |
| Oct 2, 2025 | 5.65 | 5.70 | 5.60 | 5.65 | 5.65 | - | 1,781,245 |
| Oct 1, 2025 | 5.70 | 5.75 | 5.60 | 5.65 | 5.65 | -0.88% | 1,302,857 |
| Sep 30, 2025 | 5.80 | 5.85 | 5.70 | 5.70 | 5.70 | -1.72% | 1,497,684 |
| Sep 29, 2025 | 5.75 | 5.90 | 5.70 | 5.80 | 5.80 | - | 1,692,672 |
| Sep 26, 2025 | 5.85 | 5.85 | 5.70 | 5.80 | 5.80 | -0.85% | 1,369,520 |
| Sep 25, 2025 | 5.85 | 5.90 | 5.70 | 5.85 | 5.85 | 0.86% | 3,048,893 |
| Sep 24, 2025 | 5.70 | 5.80 | 5.60 | 5.80 | 5.80 | 1.75% | 2,739,827 |
| Sep 23, 2025 | 5.65 | 5.70 | 5.45 | 5.70 | 5.70 | - | 6,913,611 |
| Sep 22, 2025 | 5.80 | 5.80 | 5.65 | 5.70 | 5.70 | -1.72% | 4,942,815 |
| Sep 19, 2025 | 6.05 | 6.05 | 5.80 | 5.80 | 5.80 | -4.13% | 16,417,302 |
| Sep 18, 2025 | 6.25 | 6.25 | 6.00 | 6.05 | 6.05 | -2.42% | 4,532,922 |
| Sep 17, 2025 | 6.20 | 6.30 | 6.15 | 6.20 | 6.20 | - | 2,837,566 |
| Sep 16, 2025 | 6.15 | 6.20 | 6.00 | 6.20 | 6.20 | 0.81% | 4,827,444 |
| Sep 15, 2025 | 6.30 | 6.30 | 6.10 | 6.15 | 6.15 | -2.38% | 2,924,378 |
| Sep 12, 2025 | 6.30 | 6.45 | 6.25 | 6.30 | 6.30 | 0.80% | 8,794,669 |
| Sep 11, 2025 | 5.95 | 6.35 | 5.90 | 6.25 | 6.25 | 5.93% | 16,032,934 |
| Sep 10, 2025 | 6.05 | 6.05 | 5.85 | 5.90 | 5.90 | -1.67% | 3,021,930 |
| Sep 9, 2025 | 6.05 | 6.10 | 5.95 | 6.00 | 6.00 | - | 4,934,560 |
| Sep 8, 2025 | 5.85 | 6.10 | 5.80 | 6.00 | 6.00 | 3.45% | 5,167,736 |
| Sep 5, 2025 | 5.85 | 5.90 | 5.80 | 5.80 | 5.80 | - | 1,545,266 |
| Sep 4, 2025 | 5.85 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | 1,195,171 |
| Sep 3, 2025 | 5.60 | 6.00 | 5.60 | 5.90 | 5.90 | 5.36% | 6,793,636 |
| Sep 2, 2025 | 5.50 | 5.60 | 5.45 | 5.60 | 5.60 | 2.75% | 749,391 |
| Sep 1, 2025 | 5.50 | 5.55 | 5.40 | 5.45 | 5.45 | -2.68% | 2,353,286 |
| Aug 29, 2025 | 5.55 | 5.60 | 5.50 | 5.60 | 5.60 | 0.90% | 499,433 |
| Aug 28, 2025 | 5.45 | 5.55 | 5.40 | 5.55 | 5.55 | 0.91% | 1,870,616 |
| Aug 27, 2025 | 5.65 | 5.65 | 5.45 | 5.50 | 5.50 | -2.65% | 1,796,092 |
| Aug 26, 2025 | 5.70 | 5.75 | 5.65 | 5.65 | 5.65 | -2.59% | 764,110 |
| Aug 25, 2025 | 5.85 | 5.90 | 5.80 | 5.80 | 5.68 | - | 952,257 |
| Aug 22, 2025 | 5.65 | 5.85 | 5.65 | 5.80 | 5.68 | 2.65% | 976,074 |
| Aug 21, 2025 | 5.65 | 5.70 | 5.65 | 5.65 | 5.53 | - | 1,656,180 |
| Aug 20, 2025 | 5.75 | 5.75 | 5.65 | 5.65 | 5.53 | -0.88% | 2,316,953 |
| Aug 19, 2025 | 5.70 | 5.80 | 5.70 | 5.70 | 5.58 | -0.87% | 4,191,861 |