BKK:TKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	0.69	0.69	0.69	0.69	0.69	4.55%	200
Dec 15, 2025	0.68	0.68	0.66	0.66	0.66	-2.94%	30,100
Dec 12, 2025	0.69	0.70	0.67	0.68	0.68	-1.45%	7,805
Dec 11, 2025	0.67	0.71	0.67	0.69	0.69	4.55%	67,400
Dec 9, 2025	0.66	0.66	0.66	0.66	0.66	-1.49%	10,000
Dec 8, 2025	0.63	0.67	0.63	0.67	0.67	-	4,500
Dec 4, 2025	0.67	0.67	0.67	0.67	0.67	1.52%	2,800
Dec 3, 2025	0.66	0.66	0.66	0.66	0.66	-	16,300
Dec 2, 2025	0.67	0.67	0.66	0.66	0.66	-1.49%	20,400
Dec 1, 2025	0.67	0.67	0.67	0.67	0.67	1.52%	5,200
Nov 28, 2025	0.64	0.66	0.64	0.66	0.66	4.76%	1,890
Nov 27, 2025	0.63	0.63	0.63	0.63	0.63	-	1,600
Nov 26, 2025	0.68	0.68	0.62	0.63	0.63	1.61%	2,500
Nov 25, 2025	0.61	0.62	0.60	0.62	0.62	-	23,088
Nov 24, 2025	0.65	0.65	0.60	0.62	0.62	-6.06%	23,905
Nov 21, 2025	0.66	0.66	0.65	0.66	0.66	-4.35%	3,900
Nov 19, 2025	0.69	0.69	0.68	0.69	0.69	-	9,600
Nov 18, 2025	0.69	0.69	0.69	0.69	0.69	6.15%	5,000
Nov 17, 2025	0.67	0.70	0.65	0.65	0.65	-2.99%	4,700
Nov 14, 2025	0.67	0.67	0.67	0.67	0.67	1.52%	100
Nov 13, 2025	0.69	0.69	0.65	0.66	0.66	-2.94%	15,200