BKK:TKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	0.72	0.72	0.71	0.71	-	-1.39%	4,000
Jul 1, 2026	0.72	0.72	0.72	0.72	0.72	-	4,400
Jun 29, 2026	0.72	0.78	0.72	0.72	0.72	2.86%	21,300
Jun 26, 2026	0.70	0.70	0.70	0.70	0.70	-	2,000
Jun 25, 2026	0.71	0.71	0.69	0.70	0.70	-1.41%	8,300
Jun 24, 2026	0.71	0.71	0.71	0.71	0.71	-1.39%	5,200
Jun 23, 2026	0.70	0.76	0.70	0.72	0.72	-2.70%	1,600
Jun 22, 2026	0.73	0.74	0.73	0.74	0.74	1.37%	400
Jun 19, 2026	0.72	0.74	0.72	0.73	0.73	2.82%	4,200
Jun 18, 2026	0.69	0.80	0.69	0.71	0.71	2.90%	85,215
Jun 17, 2026	0.69	0.69	0.68	0.69	0.69	-	2,500
Jun 16, 2026	0.68	0.73	0.68	0.69	0.69	-1.43%	6,702
Jun 15, 2026	0.68	0.70	0.68	0.70	0.70	1.45%	4,302
Jun 12, 2026	0.71	0.71	0.67	0.69	0.69	-5.48%	27,899
Jun 11, 2026	0.73	0.73	0.73	0.73	0.73	-	12,200
Jun 10, 2026	0.73	0.73	0.71	0.73	0.73	-	7,000
Jun 9, 2026	0.71	0.75	0.71	0.73	0.73	-2.67%	5,000
Jun 8, 2026	0.77	0.77	0.75	0.75	0.75	-2.60%	3,000
Jun 5, 2026	0.70	0.78	0.70	0.77	0.77	2.67%	71,300
Jun 4, 2026	0.73	0.75	0.73	0.75	0.75	1.35%	3,000
Jun 2, 2026	0.75	0.75	0.74	0.74	0.74	-1.33%	7,000
May 29, 2026	0.74	0.76	0.72	0.75	0.75	2.74%	16,800
May 28, 2026	0.73	0.74	0.73	0.73	0.73	-1.35%	18,600
May 27, 2026	0.72	0.75	0.72	0.74	0.74	2.78%	15,800
May 26, 2026	0.71	0.72	0.71	0.72	0.72	1.41%	5,202
May 25, 2026	0.73	0.75	0.71	0.71	0.71	-1.39%	12,300
May 22, 2026	0.70	0.72	0.69	0.72	0.72	2.86%	52,900
May 21, 2026	0.67	0.70	0.66	0.70	0.70	2.94%	3,200
May 20, 2026	0.69	0.69	0.68	0.68	0.68	-2.86%	3,000
May 19, 2026	0.70	0.71	0.68	0.70	0.70	-	13,800
May 18, 2026	0.71	0.71	0.65	0.70	0.70	-1.41%	8,800
May 15, 2026	0.71	0.71	0.71	0.71	0.71	5.97%	500
May 14, 2026	0.68	0.73	0.67	0.67	0.67	-2.90%	86,106
May 13, 2026	0.69	0.72	0.69	0.69	0.69	-4.17%	20,002
May 12, 2026	0.72	0.72	0.72	0.72	0.72	-	4,500
May 11, 2026	0.72	0.72	0.72	0.72	0.72	-	16,500
May 8, 2026	0.73	0.73	0.72	0.72	0.72	-	22,008
May 7, 2026	0.72	0.72	0.72	0.72	0.72	-	5,701
May 6, 2026	0.72	0.74	0.72	0.72	0.72	-	16,400
May 5, 2026	0.72	0.72	0.72	0.72	0.72	-	25,000
Apr 30, 2026	0.75	0.75	0.72	0.72	0.72	-2.70%	28,600
Apr 29, 2026	0.70	0.74	0.70	0.74	0.74	1.37%	40,400
Apr 28, 2026	0.73	0.73	0.73	0.73	0.73	2.82%	100
Apr 27, 2026	0.73	0.73	0.70	0.71	0.71	-5.33%	24,101
Apr 24, 2026	0.74	0.75	0.74	0.75	0.75	1.35%	72,030
Apr 23, 2026	0.74	0.74	0.72	0.74	0.74	-	50,098
Apr 22, 2026	0.75	0.78	0.72	0.74	0.74	-1.33%	68,300
Apr 21, 2026	0.77	0.80	0.75	0.75	0.75	-1.32%	12,601
Apr 20, 2026	0.78	0.80	0.76	0.76	0.76	-2.56%	44,900
Apr 17, 2026	0.81	0.82	0.78	0.78	0.78	-1.27%	168,902