BKK:TKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.71	0.71	0.64	0.64	0.64	-9.86%	202,005
Mar 19, 2026	0.70	0.72	0.70	0.71	0.71	-	14,200
Mar 18, 2026	0.72	0.72	0.71	0.71	0.71	-	7,600
Mar 17, 2026	0.68	0.71	0.67	0.71	0.71	-	12,400
Mar 16, 2026	0.71	0.71	0.71	0.71	0.71	-	1,000
Mar 13, 2026	0.71	0.71	0.70	0.71	0.71	-	20,000
Mar 12, 2026	0.71	0.71	0.70	0.71	0.71	-	5,800
Mar 11, 2026	0.72	0.72	0.70	0.71	0.71	-	17,200
Mar 10, 2026	0.67	0.72	0.67	0.71	0.71	-	6,700
Mar 9, 2026	0.72	0.72	0.67	0.71	0.71	1.43%	5,602
Mar 6, 2026	0.70	0.71	0.68	0.70	0.70	1.45%	21,500
Mar 5, 2026	0.67	0.70	0.66	0.69	0.69	15.00%	79,500
Mar 4, 2026	0.62	0.65	0.60	0.60	0.60	-9.09%	115,301
Mar 2, 2026	0.65	0.75	0.65	0.66	0.66	-5.71%	52,500
Feb 27, 2026	0.73	0.75	0.67	0.70	0.70	-4.11%	79,500
Feb 26, 2026	0.71	0.74	0.71	0.73	0.73	2.82%	4,900
Feb 25, 2026	0.74	0.74	0.71	0.71	0.71	-1.39%	20,700
Feb 24, 2026	0.75	0.75	0.72	0.72	0.72	-	7,800
Feb 23, 2026	0.72	0.74	0.72	0.72	0.72	-	15,100
Feb 20, 2026	0.72	0.75	0.72	0.72	0.72	-	102,101
Feb 19, 2026	0.73	0.74	0.67	0.72	0.72	-	132,500
Feb 18, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	14,200
Feb 17, 2026	0.74	0.74	0.73	0.73	0.73	-1.35%	7,003
Feb 16, 2026	0.75	0.75	0.70	0.74	0.74	7.25%	32,700
Feb 13, 2026	0.71	0.71	0.69	0.69	0.69	-2.82%	25,601
Feb 12, 2026	0.67	0.71	0.67	0.71	0.71	-	11,600
Feb 11, 2026	0.72	0.72	0.67	0.71	0.71	1.43%	31,800
Feb 10, 2026	0.70	0.70	0.70	0.70	0.70	1.45%	20,000
Feb 9, 2026	0.67	0.69	0.67	0.69	0.69	-2.82%	12,500
Feb 6, 2026	0.71	0.73	0.71	0.71	0.71	-	1,300
Feb 5, 2026	0.72	0.72	0.70	0.71	0.71	-1.39%	21,800
Feb 4, 2026	0.72	0.72	0.71	0.72	0.72	1.41%	9,800
Feb 3, 2026	0.71	0.71	0.71	0.71	0.71	-2.74%	200
Feb 2, 2026	0.70	0.74	0.70	0.73	0.73	4.29%	2,900
Jan 30, 2026	0.70	0.70	0.69	0.70	0.70	1.45%	11,200
Jan 29, 2026	0.72	0.72	0.69	0.69	0.69	-2.82%	19,000
Jan 28, 2026	0.71	0.71	0.71	0.71	0.71	1.43%	2,900
Jan 27, 2026	0.70	0.70	0.70	0.70	0.70	4.48%	2,900
Jan 26, 2026	0.69	0.69	0.62	0.67	0.67	-2.90%	72,500
Jan 23, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	42,000
Jan 22, 2026	0.70	0.70	0.70	0.70	0.70	1.45%	1,600
Jan 21, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	58,900
Jan 20, 2026	0.68	0.70	0.68	0.70	0.70	-1.41%	13,000
Jan 19, 2026	0.70	0.71	0.70	0.71	0.71	-	2,200
Jan 16, 2026	0.70	0.71	0.70	0.71	0.71	1.43%	3,000
Jan 15, 2026	0.71	0.71	0.70	0.70	0.70	1.45%	33,000
Jan 14, 2026	0.71	0.71	0.68	0.69	0.69	-2.82%	22,600
Jan 13, 2026	0.71	0.71	0.71	0.71	0.71	-4.05%	10,000
Jan 9, 2026	0.71	0.74	0.71	0.74	0.74	4.23%	600
Jan 8, 2026	0.71	0.71	0.71	0.71	0.71	-1.39%	2,501