Taokaenoi Food & Marketing PCL (BKK:TKN)
Thailand · Delayed Price · Currency is THB 4.220
-0.020 (-0.47%)
Jan 20, 2026, 4:36 PM ICT
BKK:TKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 4.14 | 4.24 | 4.14 | 4.24 | 4.24 | 2.42% | 1,695,656 |
| Jan 16, 2026 | 4.14 | 4.16 | 4.10 | 4.14 | 4.14 | - | 909,291 |
| Jan 15, 2026 | 4.04 | 4.14 | 4.04 | 4.14 | 4.14 | 1.97% | 1,801,880 |
| Jan 14, 2026 | 4.00 | 4.06 | 3.96 | 4.06 | 4.06 | 1.50% | 1,451,174 |
| Jan 13, 2026 | 3.92 | 4.00 | 3.90 | 4.00 | 4.00 | 2.04% | 2,048,264 |
| Jan 12, 2026 | 3.98 | 3.98 | 3.92 | 3.92 | 3.92 | -1.01% | 746,052 |
| Jan 9, 2026 | 4.00 | 4.04 | 3.96 | 3.96 | 3.96 | -1.00% | 774,429 |
| Jan 8, 2026 | 3.94 | 4.00 | 3.92 | 4.00 | 4.00 | 1.01% | 2,067,998 |
| Jan 7, 2026 | 3.88 | 3.98 | 3.88 | 3.96 | 3.96 | 2.06% | 1,288,526 |
| Jan 6, 2026 | 3.92 | 3.94 | 3.88 | 3.88 | 3.88 | -0.51% | 1,346,544 |
| Jan 5, 2026 | 3.96 | 3.96 | 3.86 | 3.90 | 3.90 | -2.50% | 3,186,437 |
| Dec 30, 2025 | 3.98 | 4.02 | 3.98 | 4.00 | 4.00 | 0.50% | 847,048 |
| Dec 29, 2025 | 4.00 | 4.06 | 3.98 | 3.98 | 3.98 | -0.50% | 1,039,686 |
| Dec 26, 2025 | 4.04 | 4.10 | 3.98 | 4.00 | 4.00 | -0.99% | 2,557,724 |
| Dec 25, 2025 | 4.14 | 4.14 | 4.02 | 4.04 | 4.04 | -1.94% | 1,503,452 |
| Dec 24, 2025 | 4.06 | 4.12 | 4.04 | 4.12 | 4.12 | 1.48% | 2,033,493 |
| Dec 23, 2025 | 3.90 | 4.06 | 3.90 | 4.06 | 4.06 | 4.10% | 4,113,940 |
| Dec 22, 2025 | 3.94 | 4.00 | 3.88 | 3.90 | 3.90 | -0.51% | 4,334,350 |
| Dec 19, 2025 | 3.98 | 4.02 | 3.88 | 3.92 | 3.92 | -1.51% | 4,149,244 |
| Dec 18, 2025 | 4.00 | 4.04 | 3.98 | 3.98 | 3.98 | - | 1,946,653 |
| Dec 17, 2025 | 4.00 | 4.10 | 3.96 | 3.98 | 3.98 | - | 5,109,360 |
| Dec 16, 2025 | 4.04 | 4.08 | 3.98 | 3.98 | 3.98 | -1.49% | 4,007,428 |
| Dec 15, 2025 | 4.04 | 4.08 | 4.04 | 4.04 | 4.04 | 0.50% | 1,873,171 |
| Dec 12, 2025 | 4.02 | 4.06 | 4.00 | 4.02 | 4.02 | -0.50% | 2,236,151 |
| Dec 11, 2025 | 4.06 | 4.10 | 4.04 | 4.04 | 4.04 | - | 1,177,819 |
| Dec 9, 2025 | 4.02 | 4.08 | 4.02 | 4.04 | 4.04 | 0.50% | 455,402 |
| Dec 8, 2025 | 4.06 | 4.06 | 4.02 | 4.02 | 4.02 | -0.99% | 2,531,568 |
| Dec 4, 2025 | 4.16 | 4.18 | 4.06 | 4.06 | 4.06 | -2.40% | 1,731,203 |
| Dec 3, 2025 | 4.08 | 4.18 | 4.06 | 4.16 | 4.16 | 1.96% | 1,646,558 |
| Dec 2, 2025 | 4.06 | 4.14 | 4.04 | 4.08 | 4.08 | 0.49% | 5,131,191 |
| Dec 1, 2025 | 4.04 | 4.12 | 4.02 | 4.06 | 4.06 | - | 3,591,382 |
| Nov 28, 2025 | 4.12 | 4.14 | 4.04 | 4.06 | 4.06 | -1.46% | 3,919,498 |
| Nov 27, 2025 | 4.18 | 4.22 | 4.12 | 4.12 | 4.12 | -1.90% | 4,041,807 |
| Nov 26, 2025 | 4.30 | 4.32 | 4.18 | 4.20 | 4.20 | -2.33% | 4,950,164 |
| Nov 25, 2025 | 4.28 | 4.32 | 4.24 | 4.30 | 4.30 | 0.47% | 1,936,171 |
| Nov 24, 2025 | 4.40 | 4.40 | 4.26 | 4.28 | 4.28 | -2.73% | 6,270,507 |
| Nov 21, 2025 | 4.54 | 4.54 | 4.38 | 4.40 | 4.40 | -2.65% | 5,093,545 |
| Nov 20, 2025 | 4.60 | 4.60 | 4.50 | 4.52 | 4.52 | -1.31% | 2,670,363 |
| Nov 19, 2025 | 4.62 | 4.62 | 4.54 | 4.58 | 4.58 | -0.43% | 2,619,666 |
| Nov 18, 2025 | 4.66 | 4.70 | 4.58 | 4.60 | 4.60 | -1.29% | 2,135,236 |
| Nov 17, 2025 | 4.62 | 4.66 | 4.56 | 4.66 | 4.66 | 0.87% | 1,677,306 |
| Nov 14, 2025 | 4.60 | 4.64 | 4.58 | 4.62 | 4.62 | - | 938,418 |
| Nov 13, 2025 | 4.64 | 4.64 | 4.56 | 4.62 | 4.62 | - | 1,100,627 |
| Nov 12, 2025 | 4.74 | 4.74 | 4.56 | 4.62 | 4.62 | -2.12% | 2,244,897 |
| Nov 11, 2025 | 4.70 | 4.74 | 4.70 | 4.72 | 4.72 | 0.43% | 789,035 |
| Nov 10, 2025 | 4.72 | 4.84 | 4.66 | 4.70 | 4.70 | - | 4,378,955 |
| Nov 7, 2025 | 4.66 | 4.72 | 4.66 | 4.70 | 4.70 | 0.43% | 1,653,822 |
| Nov 6, 2025 | 4.64 | 4.74 | 4.64 | 4.68 | 4.68 | 1.30% | 2,526,902 |
| Nov 5, 2025 | 4.56 | 4.70 | 4.54 | 4.62 | 4.62 | 1.32% | 3,510,862 |
| Nov 4, 2025 | 4.80 | 4.80 | 4.54 | 4.56 | 4.56 | -5.00% | 8,705,070 |