Taokaenoi Food & Marketing PCL (BKK:TKN)
Thailand · Delayed Price · Currency is THB 4.120
-0.060 (-1.44%)
Jul 2, 2026, 12:29 PM ICT
BKK:TKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 4.20 | 4.24 | 4.18 | 4.18 | - | - | - |
| Jun 30, 2026 | 4.14 | 4.22 | 4.14 | 4.18 | 4.18 | 0.97% | 1,414,427 |
| Jun 29, 2026 | 4.20 | 4.22 | 4.14 | 4.14 | 4.14 | -1.43% | 998,387 |
| Jun 26, 2026 | 4.18 | 4.20 | 4.14 | 4.20 | 4.20 | 0.48% | 1,728,565 |
| Jun 25, 2026 | 4.08 | 4.20 | 4.08 | 4.18 | 4.18 | 2.45% | 3,816,669 |
| Jun 24, 2026 | 4.00 | 4.10 | 4.00 | 4.08 | 4.08 | 2.00% | 1,482,346 |
| Jun 23, 2026 | 4.02 | 4.06 | 3.98 | 4.00 | 4.00 | -0.50% | 1,405,944 |
| Jun 22, 2026 | 4.06 | 4.08 | 3.98 | 4.02 | 4.02 | -0.50% | 1,387,534 |
| Jun 19, 2026 | 4.06 | 4.08 | 4.00 | 4.04 | 4.04 | -0.49% | 2,005,142 |
| Jun 18, 2026 | 4.12 | 4.12 | 4.04 | 4.06 | 4.06 | -1.46% | 1,529,020 |
| Jun 17, 2026 | 4.04 | 4.16 | 4.04 | 4.12 | 4.12 | 1.98% | 2,725,695 |
| Jun 16, 2026 | 4.00 | 4.06 | 4.00 | 4.04 | 4.04 | 1.00% | 359,820 |
| Jun 15, 2026 | 4.04 | 4.06 | 3.98 | 4.00 | 4.00 | 0.50% | 1,253,735 |
| Jun 12, 2026 | 4.00 | 4.04 | 3.94 | 3.98 | 3.98 | 0.51% | 1,315,818 |
| Jun 11, 2026 | 4.00 | 4.04 | 3.94 | 3.96 | 3.96 | -0.50% | 2,084,879 |
| Jun 10, 2026 | 4.10 | 4.10 | 3.98 | 3.98 | 3.98 | -2.93% | 2,251,349 |
| Jun 9, 2026 | 4.14 | 4.16 | 4.10 | 4.10 | 4.10 | -0.97% | 621,528 |
| Jun 8, 2026 | 4.20 | 4.20 | 4.12 | 4.14 | 4.14 | -1.90% | 1,390,924 |
| Jun 5, 2026 | 4.12 | 4.28 | 4.12 | 4.22 | 4.22 | 2.43% | 5,126,933 |
| Jun 4, 2026 | 4.16 | 4.16 | 4.10 | 4.12 | 4.12 | -0.48% | 1,058,474 |
| Jun 2, 2026 | 4.10 | 4.18 | 4.08 | 4.14 | 4.14 | 0.49% | 857,778 |
| May 29, 2026 | 4.16 | 4.20 | 4.10 | 4.12 | 4.12 | -0.96% | 1,240,160 |
| May 28, 2026 | 4.20 | 4.20 | 4.14 | 4.16 | 4.16 | - | 688,919 |
| May 27, 2026 | 4.16 | 4.22 | 4.14 | 4.16 | 4.16 | 0.48% | 1,218,526 |
| May 26, 2026 | 4.12 | 4.24 | 4.12 | 4.14 | 4.14 | 0.49% | 3,708,664 |
| May 25, 2026 | 4.16 | 4.24 | 4.12 | 4.12 | 4.12 | -0.48% | 4,327,216 |
| May 22, 2026 | 4.02 | 4.16 | 3.98 | 4.14 | 4.14 | 4.02% | 4,448,240 |
| May 21, 2026 | 3.96 | 4.02 | 3.94 | 3.98 | 3.98 | - | 1,137,268 |
| May 20, 2026 | 4.04 | 4.04 | 3.94 | 3.98 | 3.98 | -0.50% | 2,339,199 |
| May 19, 2026 | 3.94 | 4.06 | 3.92 | 4.00 | 4.00 | 2.04% | 2,759,629 |
| May 18, 2026 | 3.96 | 4.00 | 3.90 | 3.92 | 3.92 | -2.00% | 3,007,926 |
| May 15, 2026 | 4.02 | 4.04 | 3.94 | 4.00 | 4.00 | -0.50% | 3,064,860 |
| May 14, 2026 | 3.86 | 4.04 | 3.86 | 4.02 | 4.02 | 4.69% | 5,207,705 |
| May 13, 2026 | 3.86 | 3.88 | 3.84 | 3.84 | 3.84 | -0.52% | 1,022,307 |
| May 12, 2026 | 3.86 | 3.88 | 3.82 | 3.86 | 3.86 | -0.52% | 2,230,134 |
| May 11, 2026 | 3.94 | 3.94 | 3.86 | 3.88 | 3.88 | -1.02% | 1,091,463 |
| May 8, 2026 | 3.92 | 3.94 | 3.88 | 3.92 | 3.92 | - | 985,738 |
| May 7, 2026 | 3.92 | 3.94 | 3.88 | 3.92 | 3.92 | 0.51% | 580,039 |
| May 6, 2026 | 3.88 | 3.96 | 3.88 | 3.90 | 3.90 | 0.52% | 790,420 |
| May 5, 2026 | 4.04 | 4.04 | 3.86 | 3.88 | 3.88 | -3.48% | 1,661,527 |
| Apr 30, 2026 | 3.92 | 4.02 | 3.92 | 4.02 | 4.02 | 2.55% | 1,517,572 |
| Apr 29, 2026 | 3.86 | 3.96 | 3.86 | 3.92 | 3.92 | 1.55% | 1,144,173 |
| Apr 28, 2026 | 3.88 | 3.90 | 3.84 | 3.86 | 3.86 | -0.52% | 866,456 |
| Apr 27, 2026 | 3.86 | 3.90 | 3.86 | 3.88 | 3.88 | 0.52% | 706,052 |
| Apr 24, 2026 | 3.84 | 3.88 | 3.84 | 3.86 | 3.86 | 0.52% | 347,147 |
| Apr 23, 2026 | 3.86 | 3.88 | 3.82 | 3.84 | 3.84 | - | 666,560 |
| Apr 22, 2026 | 3.88 | 3.88 | 3.82 | 3.84 | 3.84 | -0.52% | 1,027,417 |
| Apr 21, 2026 | 3.90 | 3.94 | 3.84 | 3.86 | 3.86 | -1.03% | 1,355,303 |
| Apr 20, 2026 | 3.82 | 3.92 | 3.82 | 3.90 | 3.90 | 1.56% | 636,978 |
| Apr 17, 2026 | 3.84 | 3.88 | 3.82 | 3.84 | 3.84 | - | 1,241,974 |