BKK:TKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.68	0.68	0.68	0.68	0.68	-	300
Oct 1, 2026	0.68	0.68	0.67	0.68	0.68	-1.45%	8,400
Sep 30, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	16,809
Sep 29, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	500
Sep 24, 2026	0.70	0.70	0.69	0.69	0.69	-4.17%	27,000
Sep 23, 2026	0.71	0.72	0.71	0.72	0.72	4.35%	4,900
Sep 22, 2026	0.72	0.72	0.68	0.69	0.69	-4.17%	21,100
Sep 21, 2026	0.72	0.72	0.72	0.72	0.72	-	100
Sep 18, 2026	0.72	0.72	0.72	0.72	0.72	2.86%	2,009
Sep 16, 2026	0.70	0.70	0.70	0.70	0.70	-	7,000
Sep 15, 2026	0.71	0.71	0.70	0.70	0.70	-2.78%	13,000
Sep 14, 2026	0.71	0.72	0.71	0.72	0.72	-	2,100
Sep 11, 2026	0.72	0.72	0.72	0.72	0.72	2.86%	2,200
Sep 9, 2026	0.70	0.70	0.70	0.70	0.70	-1.41%	100
Sep 8, 2026	0.71	0.71	0.71	0.71	0.71	-	1,000
Sep 7, 2026	0.70	0.71	0.70	0.71	0.71	-	20,303
Sep 3, 2026	0.71	0.71	0.71	0.71	0.71	1.43%	1,001
Sep 2, 2026	0.71	0.74	0.70	0.70	0.70	-1.41%	9,100
Sep 1, 2026	0.71	0.71	0.71	0.71	0.71	-	1,300
Aug 28, 2026	0.72	0.72	0.71	0.71	0.71	-1.39%	16,004
Aug 27, 2026	0.71	0.72	0.71	0.72	0.72	-	21,201
Aug 26, 2026	0.71	0.72	0.71	0.72	0.72	1.41%	13,701
Aug 25, 2026	0.72	0.72	0.71	0.71	0.71	-5.33%	20,000
Aug 24, 2026	0.72	0.76	0.72	0.75	0.75	-	138,312
Aug 21, 2026	0.75	0.76	0.70	0.75	0.75	-	66,800
Aug 20, 2026	0.74	0.75	0.73	0.75	0.75	4.17%	50,100
Aug 19, 2026	0.70	0.72	0.70	0.72	0.72	1.41%	56,700
Aug 18, 2026	0.70	0.74	0.70	0.71	0.71	-	32,610
Aug 17, 2026	0.73	0.75	0.71	0.71	0.71	-	12,700
Aug 14, 2026	0.67	0.75	0.67	0.71	0.71	-5.33%	2,010
Aug 13, 2026	0.75	0.75	0.75	0.75	0.75	1.35%	7,100
Aug 11, 2026	0.76	0.76	0.72	0.74	0.74	-1.33%	10,400
Aug 10, 2026	0.75	0.76	0.73	0.75	0.75	-1.32%	40,401
Aug 7, 2026	0.74	0.76	0.74	0.76	0.76	1.33%	5,800
Aug 6, 2026	0.74	0.75	0.74	0.75	0.75	1.35%	8,000
Aug 5, 2026	0.71	0.75	0.71	0.74	0.74	-1.33%	8,901
Aug 4, 2026	0.72	0.75	0.72	0.75	0.75	-1.32%	5,900
Aug 3, 2026	0.76	0.76	0.76	0.76	0.76	1.33%	100
Jul 31, 2026	0.76	0.76	0.72	0.75	0.75	1.35%	9,600
Jul 30, 2026	0.73	0.74	0.72	0.74	0.74	-1.33%	4,100
Jul 27, 2026	0.74	0.75	0.74	0.75	0.75	1.35%	1,400
Jul 24, 2026	0.72	0.77	0.72	0.74	0.74	-	13,700
Jul 23, 2026	0.75	0.75	0.72	0.74	0.74	2.78%	7,100
Jul 22, 2026	0.75	0.76	0.72	0.72	0.72	-4.00%	27,200
Jul 21, 2026	0.76	0.76	0.72	0.75	0.75	-	6,800
Jul 20, 2026	0.73	0.75	0.73	0.75	0.75	-1.32%	5,100
Jul 17, 2026	0.76	0.76	0.73	0.76	0.76	-	830
Jul 16, 2026	0.76	0.76	0.76	0.76	0.76	-	301
Jul 15, 2026	0.77	0.77	0.73	0.76	0.76	-	191,400
Jul 14, 2026	0.74	0.80	0.74	0.76	0.76	4.11%	63,000