Taokaenoi Food & Marketing PCL (BKK:TKN)
Thailand
· Delayed Price · Currency is THB 4.060
-0.100 (-2.40%)
At close: Dec 4, 2025
BKK:TKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.16 | 4.18 | 4.06 | 4.06 | 4.06 | -2.40% | 1,731,203 |
| Dec 3, 2025 | 4.08 | 4.18 | 4.06 | 4.16 | 4.16 | 1.96% | 1,646,558 |
| Dec 2, 2025 | 4.06 | 4.14 | 4.04 | 4.08 | 4.08 | 0.49% | 5,131,191 |
| Dec 1, 2025 | 4.04 | 4.12 | 4.02 | 4.06 | 4.06 | - | 3,591,382 |
| Nov 28, 2025 | 4.12 | 4.14 | 4.04 | 4.06 | 4.06 | -1.46% | 3,919,498 |
| Nov 27, 2025 | 4.18 | 4.22 | 4.12 | 4.12 | 4.12 | -1.90% | 4,041,807 |
| Nov 26, 2025 | 4.30 | 4.32 | 4.18 | 4.20 | 4.20 | -2.33% | 4,950,164 |
| Nov 25, 2025 | 4.28 | 4.32 | 4.24 | 4.30 | 4.30 | 0.47% | 1,936,171 |
| Nov 24, 2025 | 4.40 | 4.40 | 4.26 | 4.28 | 4.28 | -2.73% | 6,270,507 |
| Nov 21, 2025 | 4.54 | 4.54 | 4.38 | 4.40 | 4.40 | -2.65% | 5,093,545 |
| Nov 20, 2025 | 4.60 | 4.60 | 4.50 | 4.52 | 4.52 | -1.31% | 2,670,363 |
| Nov 19, 2025 | 4.62 | 4.62 | 4.54 | 4.58 | 4.58 | -0.43% | 2,619,666 |
| Nov 18, 2025 | 4.66 | 4.70 | 4.58 | 4.60 | 4.60 | -1.29% | 2,135,236 |
| Nov 17, 2025 | 4.62 | 4.66 | 4.56 | 4.66 | 4.66 | 0.87% | 1,677,306 |
| Nov 14, 2025 | 4.60 | 4.64 | 4.58 | 4.62 | 4.62 | - | 938,418 |
| Nov 13, 2025 | 4.64 | 4.64 | 4.56 | 4.62 | 4.62 | - | 1,100,627 |
| Nov 12, 2025 | 4.74 | 4.74 | 4.56 | 4.62 | 4.62 | -2.12% | 2,244,897 |
| Nov 11, 2025 | 4.70 | 4.74 | 4.70 | 4.72 | 4.72 | 0.43% | 789,035 |
| Nov 10, 2025 | 4.72 | 4.84 | 4.66 | 4.70 | 4.70 | - | 4,378,955 |
| Nov 7, 2025 | 4.66 | 4.72 | 4.66 | 4.70 | 4.70 | 0.43% | 1,653,822 |
| Nov 6, 2025 | 4.64 | 4.74 | 4.64 | 4.68 | 4.68 | 1.30% | 2,526,902 |
| Nov 5, 2025 | 4.56 | 4.70 | 4.54 | 4.62 | 4.62 | 1.32% | 3,510,862 |
| Nov 4, 2025 | 4.80 | 4.80 | 4.54 | 4.56 | 4.56 | -5.00% | 8,705,070 |
| Nov 3, 2025 | 4.90 | 4.92 | 4.76 | 4.80 | 4.80 | -1.64% | 5,385,393 |
| Oct 31, 2025 | 4.84 | 4.96 | 4.82 | 4.88 | 4.88 | 1.24% | 9,641,887 |
| Oct 30, 2025 | 4.70 | 5.00 | 4.70 | 4.82 | 4.82 | 2.12% | 18,443,670 |
| Oct 29, 2025 | 4.68 | 4.90 | 4.66 | 4.72 | 4.72 | 2.61% | 21,253,940 |
| Oct 28, 2025 | 4.60 | 4.96 | 4.50 | 4.60 | 4.60 | -10.68% | 54,832,230 |
| Oct 27, 2025 | 5.20 | 5.25 | 5.10 | 5.15 | 5.15 | -0.96% | 3,134,058 |
| Oct 24, 2025 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | - | 817,192 |
| Oct 22, 2025 | 5.25 | 5.25 | 5.15 | 5.20 | 5.20 | - | 930,390 |
| Oct 21, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -0.95% | 1,360,843 |
| Oct 20, 2025 | 5.20 | 5.30 | 5.15 | 5.25 | 5.25 | 0.96% | 1,139,726 |
| Oct 17, 2025 | 5.30 | 5.35 | 5.15 | 5.20 | 5.20 | -2.80% | 2,134,938 |
| Oct 16, 2025 | 5.35 | 5.40 | 5.30 | 5.35 | 5.35 | 1.90% | 4,556,250 |
| Oct 15, 2025 | 5.60 | 5.65 | 5.25 | 5.25 | 5.25 | -5.41% | 9,503,157 |
| Oct 14, 2025 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | -0.89% | 1,377,955 |
| Oct 10, 2025 | 5.60 | 5.65 | 5.55 | 5.60 | 5.60 | -0.88% | 646,752 |
| Oct 9, 2025 | 5.65 | 5.70 | 5.55 | 5.65 | 5.65 | -0.88% | 1,791,535 |
| Oct 8, 2025 | 5.65 | 5.75 | 5.65 | 5.70 | 5.70 | 1.79% | 1,381,227 |
| Oct 7, 2025 | 5.55 | 5.70 | 5.55 | 5.60 | 5.60 | 0.90% | 923,124 |
| Oct 6, 2025 | 5.65 | 5.65 | 5.50 | 5.55 | 5.55 | -1.77% | 1,439,847 |
| Oct 3, 2025 | 5.70 | 5.75 | 5.65 | 5.65 | 5.65 | - | 409,937 |
| Oct 2, 2025 | 5.65 | 5.70 | 5.60 | 5.65 | 5.65 | - | 1,781,245 |
| Oct 1, 2025 | 5.70 | 5.75 | 5.60 | 5.65 | 5.65 | -0.88% | 1,302,857 |
| Sep 30, 2025 | 5.80 | 5.85 | 5.70 | 5.70 | 5.70 | -1.72% | 1,497,684 |
| Sep 29, 2025 | 5.75 | 5.90 | 5.70 | 5.80 | 5.80 | - | 1,692,672 |
| Sep 26, 2025 | 5.85 | 5.85 | 5.70 | 5.80 | 5.80 | -0.85% | 1,369,520 |
| Sep 25, 2025 | 5.85 | 5.90 | 5.70 | 5.85 | 5.85 | 0.86% | 3,048,893 |
| Sep 24, 2025 | 5.70 | 5.80 | 5.60 | 5.80 | 5.80 | 1.75% | 2,739,827 |
| Sep 23, 2025 | 5.65 | 5.70 | 5.45 | 5.70 | 5.70 | - | 6,913,611 |
| Sep 22, 2025 | 5.80 | 5.80 | 5.65 | 5.70 | 5.70 | -1.72% | 4,942,815 |
| Sep 19, 2025 | 6.05 | 6.05 | 5.80 | 5.80 | 5.80 | -4.13% | 16,417,300 |
| Sep 18, 2025 | 6.25 | 6.25 | 6.00 | 6.05 | 6.05 | -2.42% | 4,532,922 |
| Sep 17, 2025 | 6.20 | 6.30 | 6.15 | 6.20 | 6.20 | - | 2,837,566 |
| Sep 16, 2025 | 6.15 | 6.20 | 6.00 | 6.20 | 6.20 | 0.81% | 4,827,444 |
| Sep 15, 2025 | 6.30 | 6.30 | 6.10 | 6.15 | 6.15 | -2.38% | 2,924,378 |
| Sep 12, 2025 | 6.30 | 6.45 | 6.25 | 6.30 | 6.30 | 0.80% | 8,794,669 |
| Sep 11, 2025 | 5.95 | 6.35 | 5.90 | 6.25 | 6.25 | 5.93% | 16,032,930 |
| Sep 10, 2025 | 6.05 | 6.05 | 5.85 | 5.90 | 5.90 | -1.67% | 3,021,930 |
| Sep 9, 2025 | 6.05 | 6.10 | 5.95 | 6.00 | 6.00 | - | 4,934,560 |
| Sep 8, 2025 | 5.85 | 6.10 | 5.80 | 6.00 | 6.00 | 3.45% | 5,167,736 |
| Sep 5, 2025 | 5.85 | 5.90 | 5.80 | 5.80 | 5.80 | - | 1,545,266 |
| Sep 4, 2025 | 5.85 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | 1,195,171 |
| Sep 3, 2025 | 5.60 | 6.00 | 5.60 | 5.90 | 5.90 | 5.36% | 6,793,636 |
| Sep 2, 2025 | 5.50 | 5.60 | 5.45 | 5.60 | 5.60 | 2.75% | 749,391 |
| Sep 1, 2025 | 5.50 | 5.55 | 5.40 | 5.45 | 5.45 | -2.68% | 2,353,286 |
| Aug 29, 2025 | 5.55 | 5.60 | 5.50 | 5.60 | 5.60 | 0.90% | 499,433 |
| Aug 28, 2025 | 5.45 | 5.55 | 5.40 | 5.55 | 5.55 | 0.91% | 1,870,616 |
| Aug 27, 2025 | 5.65 | 5.65 | 5.45 | 5.50 | 5.50 | -2.65% | 1,796,092 |
| Aug 26, 2025 | 5.70 | 5.75 | 5.65 | 5.65 | 5.65 | -2.59% | 764,110 |
| Aug 25, 2025 | 5.85 | 5.90 | 5.80 | 5.80 | 5.68 | - | 952,257 |
| Aug 22, 2025 | 5.65 | 5.85 | 5.65 | 5.80 | 5.66 | 2.65% | 976,074 |
| Aug 21, 2025 | 5.65 | 5.70 | 5.65 | 5.65 | 5.51 | - | 1,656,180 |
| Aug 20, 2025 | 5.75 | 5.75 | 5.65 | 5.65 | 5.51 | -0.88% | 2,316,953 |
| Aug 19, 2025 | 5.70 | 5.80 | 5.70 | 5.70 | 5.56 | -0.87% | 4,191,861 |
| Aug 18, 2025 | 5.85 | 5.85 | 5.70 | 5.75 | 5.61 | -2.54% | 3,517,857 |
| Aug 15, 2025 | 5.90 | 5.95 | 5.90 | 5.90 | 5.75 | - | 2,740,239 |
| Aug 14, 2025 | 6.00 | 6.00 | 5.85 | 5.90 | 5.75 | -1.67% | 1,803,165 |
| Aug 13, 2025 | 6.05 | 6.05 | 5.90 | 6.00 | 5.85 | -0.83% | 1,622,855 |
| Aug 8, 2025 | 6.25 | 6.25 | 6.00 | 6.05 | 5.90 | 0.83% | 3,731,859 |
| Aug 7, 2025 | 6.10 | 6.25 | 5.95 | 6.00 | 5.85 | -0.83% | 4,942,017 |
| Aug 6, 2025 | 5.85 | 6.10 | 5.85 | 6.05 | 5.90 | 2.54% | 3,400,089 |
| Aug 5, 2025 | 5.80 | 5.95 | 5.75 | 5.90 | 5.75 | 2.61% | 2,916,061 |
| Aug 4, 2025 | 5.80 | 5.80 | 5.70 | 5.75 | 5.61 | -0.86% | 3,081,753 |
| Aug 1, 2025 | 6.00 | 6.10 | 5.80 | 5.80 | 5.66 | -3.33% | 2,524,923 |
| Jul 31, 2025 | 6.10 | 6.10 | 5.90 | 6.00 | 5.85 | -1.64% | 2,129,223 |
| Jul 30, 2025 | 5.85 | 6.10 | 5.80 | 6.10 | 5.95 | 5.17% | 4,924,164 |
| Jul 29, 2025 | 5.80 | 5.90 | 5.65 | 5.80 | 5.66 | 0.87% | 4,318,692 |
| Jul 25, 2025 | 5.85 | 5.90 | 5.75 | 5.75 | 5.61 | -1.71% | 950,790 |
| Jul 24, 2025 | 6.05 | 6.10 | 5.75 | 5.85 | 5.71 | -3.31% | 5,269,930 |
| Jul 23, 2025 | 6.05 | 6.15 | 6.00 | 6.05 | 5.90 | 0.83% | 2,620,268 |
| Jul 22, 2025 | 6.00 | 6.15 | 5.95 | 6.00 | 5.85 | - | 2,988,262 |
| Jul 21, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 5.85 | -0.83% | 4,504,250 |
| Jul 18, 2025 | 6.15 | 6.15 | 6.00 | 6.05 | 5.90 | -0.82% | 2,082,870 |
| Jul 17, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 5.95 | 2.52% | 994,188 |
| Jul 16, 2025 | 6.05 | 6.10 | 5.90 | 5.95 | 5.80 | -1.65% | 1,646,255 |
| Jul 15, 2025 | 5.80 | 6.05 | 5.75 | 6.05 | 5.90 | 4.31% | 3,439,583 |
| Jul 14, 2025 | 5.65 | 5.85 | 5.65 | 5.80 | 5.66 | 2.65% | 1,418,334 |
| Jul 11, 2025 | 5.70 | 5.80 | 5.65 | 5.65 | 5.51 | -0.88% | 1,430,163 |