Taokaenoi Food & Marketing PCL (BKK:TKN)
Thailand · Delayed Price · Currency is THB 4.140
+0.160 (4.02%)
May 22, 2026, 4:36 PM ICT
BKK:TKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 3.90 | 3.94 | 3.84 | 3.84 | 3.84 | -1.54% | 987,846 |
| Apr 10, 2026 | 3.90 | 3.94 | 3.86 | 3.90 | 3.90 | - | 927,243 |
| Apr 9, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -2.50% | 628,195 |
| Apr 8, 2026 | 3.92 | 4.00 | 3.90 | 4.00 | 4.00 | 2.56% | 1,250,840 |
| Apr 7, 2026 | 3.88 | 3.94 | 3.86 | 3.90 | 3.90 | 0.52% | 984,962 |
| Apr 3, 2026 | 3.92 | 3.94 | 3.86 | 3.88 | 3.88 | -1.02% | 628,502 |
| Apr 2, 2026 | 3.98 | 3.98 | 3.92 | 3.92 | 3.92 | -2.00% | 1,437,751 |
| Apr 1, 2026 | 3.82 | 4.00 | 3.82 | 4.00 | 4.00 | 5.26% | 3,801,267 |
| Mar 31, 2026 | 3.72 | 3.82 | 3.72 | 3.80 | 3.80 | 2.70% | 1,756,928 |
| Mar 30, 2026 | 3.82 | 3.82 | 3.66 | 3.70 | 3.70 | -3.65% | 3,360,312 |
| Mar 27, 2026 | 3.82 | 3.88 | 3.80 | 3.84 | 3.84 | 0.52% | 1,433,379 |
| Mar 26, 2026 | 3.88 | 3.88 | 3.82 | 3.82 | 3.82 | -2.05% | 495,651 |
| Mar 25, 2026 | 3.86 | 3.92 | 3.84 | 3.90 | 3.90 | 1.56% | 1,178,708 |
| Mar 24, 2026 | 3.86 | 3.90 | 3.82 | 3.84 | 3.84 | -1.03% | 1,225,863 |
| Mar 23, 2026 | 3.92 | 3.94 | 3.82 | 3.88 | 3.88 | -1.52% | 1,625,189 |
| Mar 20, 2026 | 3.92 | 3.96 | 3.90 | 3.94 | 3.94 | 0.51% | 1,252,394 |
| Mar 19, 2026 | 4.02 | 4.02 | 3.90 | 3.92 | 3.92 | -2.00% | 1,554,980 |
| Mar 18, 2026 | 4.00 | 4.06 | 3.98 | 4.00 | 4.00 | - | 896,019 |
| Mar 17, 2026 | 3.98 | 4.04 | 3.98 | 4.00 | 4.00 | 0.50% | 1,063,569 |
| Mar 16, 2026 | 3.96 | 4.04 | 3.94 | 3.98 | 3.98 | 0.51% | 1,311,578 |
| Mar 13, 2026 | 3.98 | 4.02 | 3.94 | 3.96 | 3.96 | - | 878,921 |
| Mar 12, 2026 | 3.96 | 4.00 | 3.94 | 3.96 | 3.96 | - | 686,384 |
| Mar 11, 2026 | 4.00 | 4.08 | 3.96 | 3.96 | 3.96 | -0.50% | 1,036,170 |
| Mar 10, 2026 | 4.00 | 4.04 | 3.98 | 3.98 | 3.98 | -0.50% | 1,457,834 |
| Mar 9, 2026 | 3.90 | 4.00 | 3.88 | 4.00 | 4.00 | -1.96% | 1,779,847 |
| Mar 6, 2026 | 4.08 | 4.10 | 4.04 | 4.08 | 3.95 | -0.49% | 716,730 |
| Mar 5, 2026 | 4.10 | 4.14 | 3.98 | 4.10 | 3.97 | 1.49% | 6,051,427 |