BKK:TKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	0.65	0.75	0.65	0.66	-	-5.71%	42,500
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
Jan 7, 2026	0.72	0.72	0.72	0.72	0.72	2.86%	2,800
Jan 6, 2026	0.68	0.70	0.68	0.70	0.70	-1.41%	10,600
Jan 5, 2026	0.71	0.71	0.71	0.71	0.71	-	19,900
Dec 30, 2025	0.70	0.71	0.69	0.71	0.71	1.43%	29,300
Dec 29, 2025	0.69	0.70	0.69	0.70	0.70	1.45%	14,701
Dec 26, 2025	0.70	0.70	0.69	0.69	0.69	-	13,000
Dec 25, 2025	0.69	0.70	0.69	0.69	0.69	-	14,800
Dec 24, 2025	0.69	0.69	0.68	0.69	0.69	1.47%	2,200
Dec 23, 2025	0.67	0.68	0.67	0.68	0.68	-	1,000
Dec 22, 2025	0.69	0.69	0.68	0.68	0.68	-	103,000
Dec 19, 2025	0.69	0.69	0.67	0.68	0.68	-1.45%	12,900
Dec 18, 2025	0.69	0.69	0.69	0.69	0.69	-	8,200
Dec 17, 2025	0.69	0.69	0.69	0.69	0.69	-	7,800