Taokaenoi Food & Marketing PCL (BKK:TKN)
Thailand · Delayed Price · Currency is THB 6.05
+0.05 (0.83%)
Sep 9, 2025, 12:23 PM ICT
BKK:TKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 5.85 | 5.85 | 5.70 | 5.75 | 5.63 | -2.54% | 3,517,857 |
| Aug 15, 2025 | 5.90 | 5.95 | 5.90 | 5.90 | 5.78 | - | 2,740,239 |
| Aug 14, 2025 | 6.00 | 6.00 | 5.85 | 5.90 | 5.78 | -1.67% | 1,803,165 |
| Aug 13, 2025 | 6.05 | 6.05 | 5.90 | 6.00 | 5.88 | -0.83% | 1,622,855 |
| Aug 8, 2025 | 6.25 | 6.25 | 6.00 | 6.05 | 5.92 | 0.83% | 3,731,859 |
| Aug 7, 2025 | 6.10 | 6.25 | 5.95 | 6.00 | 5.88 | -0.83% | 4,942,017 |
| Aug 6, 2025 | 5.85 | 6.10 | 5.85 | 6.05 | 5.92 | 2.54% | 3,400,089 |
| Aug 5, 2025 | 5.80 | 5.95 | 5.75 | 5.90 | 5.78 | 2.61% | 2,916,061 |
| Aug 4, 2025 | 5.80 | 5.80 | 5.70 | 5.75 | 5.63 | -0.86% | 3,081,753 |
| Aug 1, 2025 | 6.00 | 6.10 | 5.80 | 5.80 | 5.68 | -3.33% | 2,524,923 |
| Jul 31, 2025 | 6.10 | 6.10 | 5.90 | 6.00 | 5.88 | -1.64% | 2,129,223 |
| Jul 30, 2025 | 5.85 | 6.10 | 5.80 | 6.10 | 5.97 | 5.17% | 4,924,164 |
| Jul 29, 2025 | 5.80 | 5.90 | 5.65 | 5.80 | 5.68 | 0.87% | 4,318,692 |
| Jul 25, 2025 | 5.85 | 5.90 | 5.75 | 5.75 | 5.63 | -1.71% | 950,790 |
| Jul 24, 2025 | 6.05 | 6.10 | 5.75 | 5.85 | 5.73 | -3.31% | 5,269,930 |
| Jul 23, 2025 | 6.05 | 6.15 | 6.00 | 6.05 | 5.92 | 0.83% | 2,620,268 |
| Jul 22, 2025 | 6.00 | 6.15 | 5.95 | 6.00 | 5.88 | - | 2,988,262 |
| Jul 21, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 5.88 | -0.83% | 4,504,250 |
| Jul 18, 2025 | 6.15 | 6.15 | 6.00 | 6.05 | 5.92 | -0.82% | 2,082,870 |
| Jul 17, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 5.97 | 2.52% | 994,188 |
| Jul 16, 2025 | 6.05 | 6.10 | 5.90 | 5.95 | 5.83 | -1.65% | 1,646,255 |
| Jul 15, 2025 | 5.80 | 6.05 | 5.75 | 6.05 | 5.92 | 4.31% | 3,439,583 |
| Jul 14, 2025 | 5.65 | 5.85 | 5.65 | 5.80 | 5.68 | 2.65% | 1,418,334 |
| Jul 11, 2025 | 5.70 | 5.80 | 5.65 | 5.65 | 5.53 | -0.88% | 1,430,163 |
| Jul 9, 2025 | 5.85 | 5.90 | 5.70 | 5.70 | 5.58 | -1.72% | 1,885,105 |
| Jul 8, 2025 | 5.55 | 5.80 | 5.50 | 5.80 | 5.68 | 2.65% | 5,007,864 |
| Jul 7, 2025 | 5.60 | 5.80 | 5.50 | 5.65 | 5.53 | -1.74% | 3,741,873 |
| Jul 4, 2025 | 5.75 | 5.80 | 5.55 | 5.75 | 5.63 | 1.77% | 5,178,156 |
| Jul 3, 2025 | 5.45 | 5.70 | 5.40 | 5.65 | 5.53 | 3.67% | 6,213,081 |
| Jul 2, 2025 | 5.20 | 5.45 | 5.15 | 5.45 | 5.34 | 4.81% | 3,881,883 |
| Jul 1, 2025 | 5.15 | 5.20 | 5.00 | 5.20 | 5.09 | - | 2,732,547 |
| Jun 30, 2025 | 5.10 | 5.20 | 5.05 | 5.20 | 5.09 | 2.97% | 1,735,064 |
| Jun 27, 2025 | 5.20 | 5.20 | 5.05 | 5.05 | 4.95 | -2.88% | 1,411,630 |
| Jun 26, 2025 | 5.30 | 5.30 | 5.10 | 5.20 | 5.09 | -0.95% | 2,983,783 |
| Jun 25, 2025 | 5.30 | 5.30 | 5.05 | 5.25 | 5.14 | - | 2,592,431 |