Taokaenoi Food & Marketing PCL (BKK:TKN)
Thailand
· Delayed Price · Currency is THB 4.000
+0.050 (1.27%)
At close: Mar 9, 2026
BKK:TKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.90 | 4.00 | 3.88 | 4.00 | 4.00 | -1.96% | 1,779,847 |
| Mar 6, 2026 | 4.08 | 4.10 | 4.04 | 4.08 | 3.95 | -0.49% | 716,730 |
| Mar 5, 2026 | 4.10 | 4.14 | 3.98 | 4.10 | 3.97 | 1.49% | 6,051,427 |
| Mar 4, 2026 | 4.02 | 4.10 | 3.90 | 4.04 | 3.91 | -3.35% | 5,603,802 |
| Mar 2, 2026 | 4.24 | 4.30 | 4.18 | 4.18 | 4.05 | -5.43% | 3,660,609 |
| Feb 27, 2026 | 4.46 | 4.48 | 4.42 | 4.42 | 4.28 | -0.90% | 1,107,299 |
| Feb 26, 2026 | 4.48 | 4.52 | 4.42 | 4.46 | 4.32 | -0.45% | 2,439,233 |
| Feb 25, 2026 | 4.42 | 4.50 | 4.40 | 4.48 | 4.34 | 1.82% | 2,173,080 |
| Feb 24, 2026 | 4.40 | 4.44 | 4.32 | 4.40 | 4.26 | -0.90% | 2,285,820 |
| Feb 23, 2026 | 4.54 | 4.58 | 4.36 | 4.44 | 4.30 | -1.77% | 2,421,028 |
| Feb 20, 2026 | 4.74 | 4.74 | 4.50 | 4.52 | 4.38 | -4.64% | 6,167,132 |
| Feb 19, 2026 | 4.62 | 4.76 | 4.60 | 4.74 | 4.59 | 3.04% | 6,242,982 |
| Feb 18, 2026 | 4.44 | 4.60 | 4.42 | 4.60 | 4.45 | 4.55% | 6,876,677 |
| Feb 17, 2026 | 4.34 | 4.40 | 4.30 | 4.40 | 4.26 | 0.92% | 2,137,358 |
| Feb 16, 2026 | 4.42 | 4.44 | 4.32 | 4.36 | 4.22 | -0.91% | 1,552,090 |
| Feb 13, 2026 | 4.42 | 4.46 | 4.36 | 4.40 | 4.26 | -0.45% | 1,913,746 |
| Feb 12, 2026 | 4.32 | 4.44 | 4.32 | 4.42 | 4.28 | 2.31% | 2,634,824 |
| Feb 11, 2026 | 4.38 | 4.40 | 4.28 | 4.32 | 4.18 | -1.37% | 4,016,730 |
| Feb 10, 2026 | 4.26 | 4.38 | 4.24 | 4.38 | 4.24 | 3.79% | 3,862,980 |
| Feb 9, 2026 | 4.22 | 4.28 | 4.20 | 4.22 | 4.09 | 0.48% | 1,722,163 |
| Feb 6, 2026 | 4.14 | 4.28 | 4.12 | 4.20 | 4.07 | 1.94% | 2,807,605 |
| Feb 5, 2026 | 4.14 | 4.16 | 4.10 | 4.12 | 3.99 | - | 637,938 |
| Feb 4, 2026 | 4.18 | 4.20 | 4.12 | 4.12 | 3.99 | -1.44% | 879,569 |
| Feb 3, 2026 | 4.14 | 4.20 | 4.10 | 4.18 | 4.05 | 1.95% | 1,356,151 |
| Feb 2, 2026 | 4.10 | 4.12 | 4.06 | 4.10 | 3.97 | 0.99% | 601,481 |
| Jan 30, 2026 | 4.10 | 4.12 | 4.04 | 4.06 | 3.93 | -0.98% | 872,218 |
| Jan 29, 2026 | 4.14 | 4.14 | 4.08 | 4.10 | 3.97 | -0.97% | 535,431 |
| Jan 28, 2026 | 4.14 | 4.18 | 4.12 | 4.14 | 4.01 | 0.49% | 985,114 |
| Jan 27, 2026 | 4.12 | 4.20 | 4.10 | 4.12 | 3.99 | 0.49% | 790,653 |
| Jan 26, 2026 | 4.12 | 4.18 | 4.06 | 4.10 | 3.97 | -0.49% | 1,212,844 |
| Jan 23, 2026 | 4.18 | 4.22 | 4.12 | 4.12 | 3.99 | -0.96% | 1,055,443 |
| Jan 22, 2026 | 4.32 | 4.34 | 4.14 | 4.16 | 4.03 | -1.89% | 2,099,637 |
| Jan 21, 2026 | 4.22 | 4.28 | 4.18 | 4.24 | 4.10 | 0.47% | 2,426,716 |
| Jan 20, 2026 | 4.24 | 4.28 | 4.20 | 4.22 | 4.09 | -0.47% | 1,237,982 |
| Jan 19, 2026 | 4.14 | 4.24 | 4.14 | 4.24 | 4.10 | 2.42% | 1,695,656 |
| Jan 16, 2026 | 4.14 | 4.16 | 4.10 | 4.14 | 4.01 | - | 909,291 |
| Jan 15, 2026 | 4.04 | 4.14 | 4.04 | 4.14 | 4.01 | 1.97% | 1,801,880 |
| Jan 14, 2026 | 4.00 | 4.06 | 3.96 | 4.06 | 3.93 | 1.50% | 1,451,174 |
| Jan 13, 2026 | 3.92 | 4.00 | 3.90 | 4.00 | 3.87 | 2.04% | 2,048,264 |
| Jan 12, 2026 | 3.98 | 3.98 | 3.92 | 3.92 | 3.80 | -1.01% | 746,052 |
| Jan 9, 2026 | 4.00 | 4.04 | 3.96 | 3.96 | 3.83 | -1.00% | 774,429 |
| Jan 8, 2026 | 3.94 | 4.00 | 3.92 | 4.00 | 3.87 | 1.01% | 2,067,998 |
| Jan 7, 2026 | 3.88 | 3.98 | 3.88 | 3.96 | 3.83 | 2.06% | 1,288,526 |
| Jan 6, 2026 | 3.92 | 3.94 | 3.88 | 3.88 | 3.76 | -0.51% | 1,346,544 |
| Jan 5, 2026 | 3.96 | 3.96 | 3.86 | 3.90 | 3.78 | -2.50% | 3,186,437 |
| Dec 30, 2025 | 3.98 | 4.02 | 3.98 | 4.00 | 3.87 | 0.50% | 847,048 |
| Dec 29, 2025 | 4.00 | 4.06 | 3.98 | 3.98 | 3.85 | -0.50% | 1,039,686 |
| Dec 26, 2025 | 4.04 | 4.10 | 3.98 | 4.00 | 3.87 | -0.99% | 2,557,724 |
| Dec 25, 2025 | 4.14 | 4.14 | 4.02 | 4.04 | 3.91 | -1.94% | 1,503,452 |
| Dec 24, 2025 | 4.06 | 4.12 | 4.04 | 4.12 | 3.99 | 1.48% | 2,033,493 |
| Dec 23, 2025 | 3.90 | 4.06 | 3.90 | 4.06 | 3.93 | 4.10% | 4,113,940 |
| Dec 22, 2025 | 3.94 | 4.00 | 3.88 | 3.90 | 3.78 | -0.51% | 4,334,350 |
| Dec 19, 2025 | 3.98 | 4.02 | 3.88 | 3.92 | 3.80 | -1.51% | 4,149,244 |
| Dec 18, 2025 | 4.00 | 4.04 | 3.98 | 3.98 | 3.85 | - | 1,946,653 |
| Dec 17, 2025 | 4.00 | 4.10 | 3.96 | 3.98 | 3.85 | - | 5,109,360 |
| Dec 16, 2025 | 4.04 | 4.08 | 3.98 | 3.98 | 3.85 | -1.49% | 4,007,428 |
| Dec 15, 2025 | 4.04 | 4.08 | 4.04 | 4.04 | 3.91 | 0.50% | 1,873,171 |
| Dec 12, 2025 | 4.02 | 4.06 | 4.00 | 4.02 | 3.89 | -0.50% | 2,236,151 |
| Dec 11, 2025 | 4.06 | 4.10 | 4.04 | 4.04 | 3.91 | - | 1,177,819 |
| Dec 9, 2025 | 4.02 | 4.08 | 4.02 | 4.04 | 3.91 | 0.50% | 455,402 |
| Dec 8, 2025 | 4.06 | 4.06 | 4.02 | 4.02 | 3.89 | -0.99% | 2,531,568 |
| Dec 4, 2025 | 4.16 | 4.18 | 4.06 | 4.06 | 3.93 | -2.40% | 1,731,203 |
| Dec 3, 2025 | 4.08 | 4.18 | 4.06 | 4.16 | 4.03 | 1.96% | 1,646,558 |
| Dec 2, 2025 | 4.06 | 4.14 | 4.04 | 4.08 | 3.95 | 0.49% | 5,131,191 |
| Dec 1, 2025 | 4.04 | 4.12 | 4.02 | 4.06 | 3.93 | - | 3,591,382 |
| Nov 28, 2025 | 4.12 | 4.14 | 4.04 | 4.06 | 3.93 | -1.46% | 3,919,498 |
| Nov 27, 2025 | 4.18 | 4.22 | 4.12 | 4.12 | 3.99 | -1.90% | 4,041,807 |
| Nov 26, 2025 | 4.30 | 4.32 | 4.18 | 4.20 | 4.07 | -2.33% | 4,950,164 |
| Nov 25, 2025 | 4.28 | 4.32 | 4.24 | 4.30 | 4.16 | 0.47% | 1,936,171 |
| Nov 24, 2025 | 4.40 | 4.40 | 4.26 | 4.28 | 4.14 | -2.73% | 6,270,507 |
| Nov 21, 2025 | 4.54 | 4.54 | 4.38 | 4.40 | 4.26 | -2.65% | 5,093,545 |
| Nov 20, 2025 | 4.60 | 4.60 | 4.50 | 4.52 | 4.38 | -1.31% | 2,670,363 |
| Nov 19, 2025 | 4.62 | 4.62 | 4.54 | 4.58 | 4.43 | -0.43% | 2,619,666 |
| Nov 18, 2025 | 4.66 | 4.70 | 4.58 | 4.60 | 4.45 | -1.29% | 2,135,236 |
| Nov 17, 2025 | 4.62 | 4.66 | 4.56 | 4.66 | 4.51 | 0.87% | 1,677,306 |
| Nov 14, 2025 | 4.60 | 4.64 | 4.58 | 4.62 | 4.47 | - | 938,418 |
| Nov 13, 2025 | 4.64 | 4.64 | 4.56 | 4.62 | 4.47 | - | 1,100,627 |
| Nov 12, 2025 | 4.74 | 4.74 | 4.56 | 4.62 | 4.47 | -2.12% | 2,244,897 |
| Nov 11, 2025 | 4.70 | 4.74 | 4.70 | 4.72 | 4.57 | 0.43% | 789,035 |
| Nov 10, 2025 | 4.72 | 4.84 | 4.66 | 4.70 | 4.55 | - | 4,378,955 |
| Nov 7, 2025 | 4.66 | 4.72 | 4.66 | 4.70 | 4.55 | 0.43% | 1,653,822 |
| Nov 6, 2025 | 4.64 | 4.74 | 4.64 | 4.68 | 4.53 | 1.30% | 2,526,902 |
| Nov 5, 2025 | 4.56 | 4.70 | 4.54 | 4.62 | 4.47 | 1.32% | 3,510,862 |
| Nov 4, 2025 | 4.80 | 4.80 | 4.54 | 4.56 | 4.41 | -5.00% | 8,705,070 |
| Nov 3, 2025 | 4.90 | 4.92 | 4.76 | 4.80 | 4.65 | -1.64% | 5,385,393 |
| Oct 31, 2025 | 4.84 | 4.96 | 4.82 | 4.88 | 4.72 | 1.24% | 9,641,887 |
| Oct 30, 2025 | 4.70 | 5.00 | 4.70 | 4.82 | 4.67 | 2.12% | 18,443,670 |
| Oct 29, 2025 | 4.68 | 4.90 | 4.66 | 4.72 | 4.57 | 2.61% | 21,253,940 |
| Oct 28, 2025 | 4.60 | 4.96 | 4.50 | 4.60 | 4.45 | -10.68% | 54,832,230 |
| Oct 27, 2025 | 5.20 | 5.25 | 5.10 | 5.15 | 4.99 | -0.96% | 3,134,058 |
| Oct 24, 2025 | 5.25 | 5.30 | 5.20 | 5.20 | 5.03 | - | 817,192 |
| Oct 22, 2025 | 5.25 | 5.25 | 5.15 | 5.20 | 5.03 | - | 930,390 |
| Oct 21, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.03 | -0.95% | 1,360,843 |
| Oct 20, 2025 | 5.20 | 5.30 | 5.15 | 5.25 | 5.08 | 0.96% | 1,139,726 |
| Oct 17, 2025 | 5.30 | 5.35 | 5.15 | 5.20 | 5.03 | -2.80% | 2,134,938 |
| Oct 16, 2025 | 5.35 | 5.40 | 5.30 | 5.35 | 5.18 | 1.90% | 4,556,250 |
| Oct 15, 2025 | 5.60 | 5.65 | 5.25 | 5.25 | 5.08 | -5.41% | 9,503,157 |
| Oct 14, 2025 | 5.55 | 5.60 | 5.50 | 5.55 | 5.37 | -0.89% | 1,377,955 |
| Oct 10, 2025 | 5.60 | 5.65 | 5.55 | 5.60 | 5.42 | -0.88% | 646,752 |
| Oct 9, 2025 | 5.65 | 5.70 | 5.55 | 5.65 | 5.47 | -0.88% | 1,791,535 |