BKK:TKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	0.76	0.89	0.76	0.79	0.79	2.60%	895,801
Apr 10, 2026	0.66	0.79	0.64	0.77	0.77	22.22%	891,801
Apr 9, 2026	0.68	0.68	0.61	0.63	0.63	-7.35%	242,400
Apr 8, 2026	0.69	0.69	0.68	0.68	0.68	3.03%	5,900
Apr 7, 2026	0.66	0.66	0.66	0.66	0.66	-	7,000
Apr 3, 2026	0.64	0.66	0.64	0.66	0.66	-	7,500
Apr 1, 2026	0.67	0.67	0.65	0.66	0.66	-1.49%	20,200
Mar 31, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	16,808
Mar 30, 2026	0.68	0.68	0.68	0.68	0.68	-1.45%	1,600
Mar 27, 2026	0.69	0.69	0.69	0.69	0.69	1.47%	100
Mar 24, 2026	0.66	0.68	0.66	0.68	0.68	4.62%	19,000
Mar 23, 2026	0.64	0.65	0.64	0.65	0.65	1.56%	110,709
Mar 20, 2026	0.71	0.71	0.64	0.64	0.64	-9.86%	202,005
Mar 19, 2026	0.70	0.72	0.70	0.71	0.71	-	14,200
Mar 18, 2026	0.72	0.72	0.71	0.71	0.71	-	7,600
Mar 17, 2026	0.68	0.71	0.67	0.71	0.71	-	12,400
Mar 16, 2026	0.71	0.71	0.71	0.71	0.71	-	1,000
Mar 13, 2026	0.71	0.71	0.70	0.71	0.71	-	20,000
Mar 12, 2026	0.71	0.71	0.70	0.71	0.71	-	5,800
Mar 11, 2026	0.72	0.72	0.70	0.71	0.71	-	17,200
Mar 10, 2026	0.67	0.72	0.67	0.71	0.71	-	6,700
Mar 9, 2026	0.72	0.72	0.67	0.71	0.71	1.43%	5,602
Mar 6, 2026	0.70	0.71	0.68	0.70	0.70	1.45%	21,500
Mar 5, 2026	0.67	0.70	0.66	0.69	0.69	15.00%	79,500
Mar 4, 2026	0.62	0.65	0.60	0.60	0.60	-9.09%	115,301
Mar 2, 2026	0.65	0.75	0.65	0.66	0.66	-5.71%	52,500