Taokaenoi Food & Marketing PCL (BKK:TKN)
Thailand · Delayed Price · Currency is THB 4.520
-0.040 (-0.88%)
Oct 12, 2026, 4:36 PM ICT
BKK:TKN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 4.56 | 4.58 | 4.52 | 4.52 | 4.52 | -0.88% | 718,062 |
| Oct 9, 2026 | 4.50 | 4.62 | 4.50 | 4.56 | 4.56 | 1.33% | 1,819,141 |
| Oct 8, 2026 | 4.78 | 4.78 | 4.50 | 4.50 | 4.50 | -6.25% | 3,188,464 |
| Oct 7, 2026 | 4.74 | 4.86 | 4.72 | 4.80 | 4.80 | 0.84% | 2,661,771 |
| Oct 6, 2026 | 4.86 | 4.92 | 4.76 | 4.76 | 4.76 | -2.06% | 3,941,473 |
| Oct 5, 2026 | 4.90 | 4.90 | 4.80 | 4.86 | 4.86 | 0.83% | 2,276,348 |
| Oct 2, 2026 | 4.86 | 5.00 | 4.78 | 4.82 | 4.82 | - | 5,934,778 |
| Oct 1, 2026 | 4.70 | 4.86 | 4.68 | 4.82 | 4.82 | 2.55% | 4,265,910 |
| Sep 30, 2026 | 4.66 | 4.74 | 4.62 | 4.70 | 4.70 | 0.86% | 5,103,142 |
| Sep 29, 2026 | 4.66 | 4.72 | 4.62 | 4.66 | 4.66 | -0.43% | 2,790,855 |
| Sep 28, 2026 | 4.64 | 4.72 | 4.62 | 4.68 | 4.68 | 0.43% | 3,352,826 |
| Sep 25, 2026 | 4.46 | 4.68 | 4.44 | 4.66 | 4.66 | 4.48% | 4,311,306 |
| Sep 24, 2026 | 4.54 | 4.56 | 4.44 | 4.46 | 4.46 | -1.76% | 2,200,942 |
| Sep 23, 2026 | 4.48 | 4.56 | 4.42 | 4.54 | 4.54 | 2.25% | 5,962,235 |
| Sep 22, 2026 | 4.28 | 4.46 | 4.26 | 4.44 | 4.44 | 4.23% | 5,426,491 |
| Sep 21, 2026 | 4.26 | 4.28 | 4.22 | 4.26 | 4.26 | 0.47% | 875,137 |
| Sep 18, 2026 | 4.28 | 4.34 | 4.24 | 4.24 | 4.24 | -0.93% | 1,807,437 |
| Sep 17, 2026 | 4.24 | 4.34 | 4.20 | 4.28 | 4.28 | 3.38% | 3,681,251 |
| Sep 16, 2026 | 4.10 | 4.14 | 4.08 | 4.14 | 4.14 | 0.49% | 397,460 |
| Sep 15, 2026 | 4.10 | 4.12 | 4.08 | 4.12 | 4.12 | 0.49% | 558,880 |
| Sep 14, 2026 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | -0.97% | 127,405 |
| Sep 11, 2026 | 4.12 | 4.16 | 4.12 | 4.14 | 4.14 | - | 53,746 |
| Sep 10, 2026 | 4.14 | 4.14 | 4.12 | 4.14 | 4.14 | 0.49% | 595,454 |
| Sep 9, 2026 | 4.12 | 4.14 | 4.10 | 4.12 | 4.12 | -0.48% | 583,626 |
| Sep 8, 2026 | 4.10 | 4.14 | 4.10 | 4.14 | 4.14 | 0.98% | 225,908 |
| Sep 7, 2026 | 4.08 | 4.16 | 4.06 | 4.10 | 4.10 | 0.49% | 761,421 |
| Sep 4, 2026 | 4.14 | 4.16 | 4.08 | 4.08 | 4.08 | -0.97% | 1,458,740 |
| Sep 3, 2026 | 4.08 | 4.18 | 4.08 | 4.12 | 4.12 | 0.98% | 981,759 |
| Sep 2, 2026 | 4.14 | 4.18 | 4.08 | 4.08 | 4.08 | -1.45% | 1,004,357 |
| Sep 1, 2026 | 4.20 | 4.22 | 4.14 | 4.14 | 4.14 | -0.96% | 651,142 |
| Aug 31, 2026 | 4.22 | 4.22 | 4.12 | 4.18 | 4.18 | -0.48% | 670,610 |
| Aug 28, 2026 | 4.20 | 4.22 | 4.18 | 4.20 | 4.20 | - | 381,597 |
| Aug 27, 2026 | 4.20 | 4.22 | 4.18 | 4.20 | 4.20 | 0.96% | 623,565 |
| Aug 26, 2026 | 4.28 | 4.30 | 4.24 | 4.30 | 4.16 | 0.94% | 1,343,802 |
| Aug 25, 2026 | 4.24 | 4.30 | 4.22 | 4.26 | 4.12 | 0.47% | 1,212,754 |
| Aug 24, 2026 | 4.36 | 4.38 | 4.24 | 4.24 | 4.10 | -2.75% | 2,370,273 |
| Aug 21, 2026 | 4.36 | 4.38 | 4.30 | 4.36 | 4.22 | -0.46% | 1,343,718 |
| Aug 20, 2026 | 4.38 | 4.42 | 4.34 | 4.38 | 4.24 | - | 1,465,327 |
| Aug 19, 2026 | 4.40 | 4.44 | 4.36 | 4.38 | 4.24 | -0.45% | 1,397,845 |
| Aug 18, 2026 | 4.44 | 4.44 | 4.34 | 4.40 | 4.26 | -0.45% | 1,995,266 |
| Aug 17, 2026 | 4.36 | 4.48 | 4.34 | 4.42 | 4.28 | 0.91% | 2,439,486 |
| Aug 14, 2026 | 4.28 | 4.46 | 4.26 | 4.38 | 4.24 | 4.29% | 7,491,754 |
| Aug 13, 2026 | 4.20 | 4.24 | 4.16 | 4.20 | 4.06 | - | 684,487 |
| Aug 11, 2026 | 4.18 | 4.22 | 4.18 | 4.20 | 4.06 | -0.47% | 415,018 |
| Aug 10, 2026 | 4.28 | 4.28 | 4.20 | 4.22 | 4.08 | -1.40% | 392,643 |
| Aug 7, 2026 | 4.20 | 4.28 | 4.20 | 4.28 | 4.14 | 1.90% | 1,263,153 |
| Aug 6, 2026 | 4.24 | 4.26 | 4.20 | 4.20 | 4.06 | -0.94% | 637,185 |
| Aug 5, 2026 | 4.22 | 4.26 | 4.20 | 4.24 | 4.10 | 0.47% | 2,107,456 |
| Aug 4, 2026 | 4.14 | 4.24 | 4.14 | 4.22 | 4.08 | 1.93% | 2,010,371 |
| Aug 3, 2026 | 4.10 | 4.16 | 4.10 | 4.14 | 4.01 | 0.49% | 545,289 |