BKK:TKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 13, 2026	0.73	0.74	0.73	0.73	0.73	-	4,502
Jul 10, 2026	0.73	0.73	0.73	0.73	0.73	-1.35%	100
Jul 9, 2026	0.74	0.74	0.74	0.74	0.74	4.23%	2,101
Jul 8, 2026	0.72	0.75	0.71	0.71	0.71	-4.05%	25,600
Jul 7, 2026	0.74	0.74	0.74	0.74	0.74	-	22,400
Jul 6, 2026	0.75	0.75	0.73	0.74	0.74	-	7,300
Jul 3, 2026	0.74	0.74	0.74	0.74	0.74	4.23%	2,005
Jul 2, 2026	0.72	0.72	0.71	0.71	0.71	-1.39%	116,600
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