Skip to main content
Turnkey Communication Services PCL (BKK:TKC)
Thailand flag Thailand · Delayed Price · Currency is THB
8.45
+0.25 (3.05%)
Apr 29, 2026, 4:39 PM ICT

BKK:TKC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.208.358.208.208.20-0.61%379,810
Apr 27, 20268.208.258.158.258.251.23%30,900
Apr 24, 20268.158.208.058.158.151.24%51,800
Apr 23, 20268.158.158.058.058.05-1.23%32,501
Apr 22, 20268.158.158.058.158.15-0.61%30,200
Apr 21, 20268.208.208.108.208.20-13,067
Apr 20, 20268.208.208.108.208.20-5,000
Apr 17, 20268.158.208.058.208.20-32,901
Apr 16, 20268.208.208.108.208.200.61%22,601
Apr 10, 20268.158.208.008.158.151.24%212,700
Apr 9, 20267.708.257.708.058.054.55%142,301
Apr 8, 20267.557.707.457.707.70-9,500
Apr 7, 20267.557.707.557.707.70-0.65%402
Apr 3, 20267.757.757.607.757.75-2,500
Apr 2, 20267.607.757.607.757.751.31%2,701
Apr 1, 20267.507.657.457.657.652.68%18,210
Mar 31, 20267.457.507.457.457.45-1.32%10,310
Mar 30, 20267.407.557.407.557.551.34%19,000
Mar 27, 20267.357.457.357.457.451.36%8,302
Mar 26, 20267.307.407.207.357.35-36,138
Mar 25, 20267.457.507.307.357.35-3.29%42,503
Mar 24, 20267.407.707.307.607.60-63,000
Mar 23, 20267.657.657.307.607.60-0.65%10,800
Mar 20, 20267.657.707.507.657.650.66%20,804
Mar 19, 20267.607.807.607.607.60-0.65%24,510
Mar 18, 20267.807.807.657.657.65-0.65%19,200
Mar 17, 20267.657.707.607.707.70-1.28%46,735
Mar 16, 20267.908.007.657.807.800.65%20,100
Mar 13, 20267.857.957.757.757.75-2.52%34,800
Mar 12, 20267.808.057.757.957.95-0.62%13,448
Mar 11, 20268.008.007.858.008.00-20,300
Mar 10, 20267.958.107.708.008.001.27%32,700
Mar 9, 20267.958.057.607.907.90-54,302
Mar 6, 20267.958.007.707.907.90-0.63%61,201
Mar 5, 20268.008.007.757.957.951.27%5,300
Mar 4, 20268.358.357.857.857.85-7.10%35,200
Mar 2, 20268.358.508.358.458.450.60%9,201
Feb 27, 20268.558.658.408.408.40-0.59%106,600
Feb 26, 20268.558.558.458.458.45-40,900
Feb 25, 20268.508.658.458.458.45-1.74%27,300
Feb 24, 20268.558.608.408.608.601.18%24,300
Feb 23, 20268.808.808.508.508.50-3.41%110,530
Feb 20, 20268.808.808.708.808.80-17,101
Feb 19, 20268.708.808.708.808.800.57%21,000
Feb 18, 20268.808.808.558.758.75-52,900
Feb 17, 20268.558.808.558.758.751.74%73,630
Feb 16, 20268.508.658.508.608.60-0.58%4,850
Feb 13, 20268.658.658.508.658.65-51,329
Feb 12, 20268.558.758.508.658.651.17%59,600
Feb 11, 20268.658.708.508.558.55-1.72%121,800
Feb 10, 20268.658.708.658.708.700.58%9,400
Feb 9, 20268.658.758.558.658.650.58%90,021
Feb 6, 20268.658.708.558.608.60-24,700
Feb 5, 20268.758.758.508.608.60-3.37%88,300
Feb 4, 20268.908.908.608.908.90-71,923
Feb 3, 20268.708.908.708.908.902.89%31,811
Feb 2, 20268.708.808.608.658.65-1.70%41,000
Jan 30, 20268.708.858.658.808.80-1.12%9,200
Jan 29, 20268.808.908.658.908.900.56%58,200
Jan 28, 20268.859.008.708.858.85-1.67%17,200
Jan 27, 20268.909.058.809.009.00-0.55%27,704
Jan 26, 20268.909.058.859.059.051.69%32,802
Jan 23, 20268.809.058.758.908.90-77,700
Jan 22, 20268.858.908.808.908.90-11,000
Jan 21, 20268.808.908.758.908.90-22,900
Jan 20, 20268.758.908.508.908.902.89%50,506
Jan 19, 20268.308.708.108.658.654.22%114,708
Jan 16, 20268.708.708.308.308.30-4.05%33,900
Jan 15, 20268.758.758.608.658.65-2.81%10,700
Jan 14, 20268.758.908.658.908.901.71%68,000
Jan 13, 20268.658.758.658.758.75-601
Jan 12, 20268.709.008.208.758.75-2.78%152,600
Jan 9, 20268.959.008.809.009.001.69%3,900
Jan 8, 20268.858.908.708.858.85-0.56%44,401
Jan 7, 20269.009.008.808.908.90-1.11%26,000
Jan 6, 20269.009.058.959.009.00-40,400
Jan 5, 20268.959.058.959.009.00-52,101
Dec 30, 20258.959.008.959.009.000.56%24,300
Dec 29, 20258.908.958.908.958.950.56%5,500
Dec 26, 20258.858.908.808.908.900.56%78,000
Dec 25, 20259.059.058.808.858.85-7,586
Dec 24, 20258.909.108.858.858.85-1.12%35,513
Dec 23, 20259.109.208.908.958.95-27,810
Dec 22, 20259.109.208.958.958.95-1.65%25,500
Dec 19, 20258.959.108.959.109.100.55%500
Dec 18, 20258.959.058.909.059.05-0.55%19,600
Dec 17, 20259.209.208.809.109.100.55%47,100
Dec 16, 20259.109.109.059.059.05-0.55%15,831
Dec 15, 20259.109.209.109.109.10-1.09%1,300
Dec 12, 20259.109.209.109.209.20-2,200
Dec 11, 20259.159.209.109.209.20-1.08%12,701
Dec 9, 20259.209.308.959.309.301.09%13,700
Dec 8, 20259.159.208.959.209.20-1.60%20,500
Dec 4, 20259.159.359.159.359.350.54%2,150
Dec 3, 20259.159.309.159.309.30-0.53%705
Dec 2, 20259.359.359.159.359.350.54%6,900
Dec 1, 20259.159.309.159.309.30-8,902
Nov 28, 20259.309.309.159.309.300.54%1,100
Nov 27, 20259.309.309.159.259.25-0.54%3,300
Nov 26, 20259.159.358.809.309.30-0.53%14,600