Taokaenoi Food & Marketing PCL (BKK:TKN)
Thailand · Delayed Price · Currency is THB 4.180
-0.240 (-5.43%)
At close: Mar 2, 2026
BKK:TKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 4.24 | 4.30 | 4.18 | 4.18 | 4.18 | -5.43% | 3,660,609 |
| Feb 27, 2026 | 4.46 | 4.48 | 4.42 | 4.42 | 4.42 | -0.90% | 1,107,299 |
| Feb 26, 2026 | 4.48 | 4.52 | 4.42 | 4.46 | 4.46 | -0.45% | 2,439,233 |
| Feb 25, 2026 | 4.42 | 4.50 | 4.40 | 4.48 | 4.48 | 1.82% | 2,173,080 |
| Feb 24, 2026 | 4.40 | 4.44 | 4.32 | 4.40 | 4.40 | -0.90% | 2,285,820 |
| Feb 23, 2026 | 4.54 | 4.58 | 4.36 | 4.44 | 4.44 | -1.77% | 2,421,028 |
| Feb 20, 2026 | 4.74 | 4.74 | 4.50 | 4.52 | 4.52 | -4.64% | 6,167,132 |
| Feb 19, 2026 | 4.62 | 4.76 | 4.60 | 4.74 | 4.74 | 3.04% | 6,242,982 |
| Feb 18, 2026 | 4.44 | 4.60 | 4.42 | 4.60 | 4.60 | 4.55% | 6,876,677 |
| Feb 17, 2026 | 4.34 | 4.40 | 4.30 | 4.40 | 4.40 | 0.92% | 2,137,358 |
| Feb 16, 2026 | 4.42 | 4.44 | 4.32 | 4.36 | 4.36 | -0.91% | 1,552,090 |
| Feb 13, 2026 | 4.42 | 4.46 | 4.36 | 4.40 | 4.40 | -0.45% | 1,913,746 |
| Feb 12, 2026 | 4.32 | 4.44 | 4.32 | 4.42 | 4.42 | 2.31% | 2,634,824 |
| Feb 11, 2026 | 4.38 | 4.40 | 4.28 | 4.32 | 4.32 | -1.37% | 4,016,730 |
| Feb 10, 2026 | 4.26 | 4.38 | 4.24 | 4.38 | 4.38 | 3.79% | 3,862,980 |
| Feb 9, 2026 | 4.22 | 4.28 | 4.20 | 4.22 | 4.22 | 0.48% | 1,722,163 |
| Feb 6, 2026 | 4.14 | 4.28 | 4.12 | 4.20 | 4.20 | 1.94% | 2,807,605 |
| Feb 5, 2026 | 4.14 | 4.16 | 4.10 | 4.12 | 4.12 | - | 637,938 |
| Feb 4, 2026 | 4.18 | 4.20 | 4.12 | 4.12 | 4.12 | -1.44% | 879,569 |
| Feb 3, 2026 | 4.14 | 4.20 | 4.10 | 4.18 | 4.18 | 1.95% | 1,356,151 |
| Feb 2, 2026 | 4.10 | 4.12 | 4.06 | 4.10 | 4.10 | 0.99% | 601,481 |
| Jan 30, 2026 | 4.10 | 4.12 | 4.04 | 4.06 | 4.06 | -0.98% | 872,218 |
| Jan 29, 2026 | 4.14 | 4.14 | 4.08 | 4.10 | 4.10 | -0.97% | 535,431 |
| Jan 28, 2026 | 4.14 | 4.18 | 4.12 | 4.14 | 4.14 | 0.49% | 985,114 |
| Jan 27, 2026 | 4.12 | 4.20 | 4.10 | 4.12 | 4.12 | 0.49% | 790,653 |
| Jan 26, 2026 | 4.12 | 4.18 | 4.06 | 4.10 | 4.10 | -0.49% | 1,212,844 |
| Jan 23, 2026 | 4.18 | 4.22 | 4.12 | 4.12 | 4.12 | -0.96% | 1,055,443 |
| Jan 22, 2026 | 4.32 | 4.34 | 4.14 | 4.16 | 4.16 | -1.89% | 2,099,637 |
| Jan 21, 2026 | 4.22 | 4.28 | 4.18 | 4.24 | 4.24 | 0.47% | 2,426,716 |
| Jan 20, 2026 | 4.24 | 4.28 | 4.20 | 4.22 | 4.22 | -0.47% | 1,237,982 |
| 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 |