Turnkey Communication Services PCL

TKC
🏛️ thailand →
9.25
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 18.40 18.80 18.40 18.60 0.1M
2022-12-29 18.50 18.60 18.40 18.40 0.0M
2022-12-28 18.50 18.60 18.40 18.60 0.0M
2022-12-27 18.30 18.50 18.30 18.40 0.0M
2022-12-26 18.60 18.70 18.10 18.50 0.1M
2022-12-23 18.40 18.80 18.40 18.70 0.0M
2022-12-22 18.70 18.80 18.50 18.60 0.1M
2022-12-21 18.90 18.90 18.60 18.70 0.1M
2022-12-20 19.20 19.20 18.70 18.90 0.0M
2022-12-19 18.80 19.30 18.70 19.30 0.1M
2022-12-16 19.40 19.40 18.80 19.00 0.1M
2022-12-15 19.60 19.60 19.30 19.30 0.2M
2022-12-14 19.70 19.90 19.50 19.60 0.1M
2022-12-13 20.00 20.00 19.60 19.70 0.1M
2022-12-09 19.80 20.20 19.50 20.00 0.5M
2022-12-08 20.20 20.20 20.00 20.10 0.0M
2022-12-07 20.20 20.20 20.00 20.20 0.1M
2022-12-06 20.30 20.30 20.20 20.30 0.0M
2022-12-02 20.30 20.50 20.30 20.50 0.0M
2022-12-01 20.30 20.70 20.30 20.50 0.0M
2022-11-30 20.40 20.50 20.30 20.30 0.0M
2022-11-29 20.90 20.90 20.50 20.50 0.1M
2022-11-28 21.60 21.60 20.80 20.90 0.1M
2022-11-25 21.50 21.70 21.40 21.60 0.2M
2022-11-24 21.50 21.90 21.50 21.60 0.5M
2022-11-23 21.40 21.70 21.40 21.70 0.3M
2022-11-22 21.80 21.80 21.40 21.60 0.2M
2022-11-21 21.50 21.80 21.40 21.70 0.1M
2022-11-18 21.50 21.80 21.20 21.50 0.4M
2022-11-17 21.90 22.20 21.50 21.60 0.6M
2022-11-16 21.30 21.90 21.10 21.90 0.3M
2022-11-15 21.30 21.50 21.30 21.40 0.1M
2022-11-14 21.30 21.50 21.20 21.30 0.1M
2022-11-11 21.30 21.50 21.30 21.50 0.2M
2022-11-10 21.50 22.00 21.20 21.20 0.5M
2022-11-09 21.20 21.90 21.20 21.60 0.9M
2022-11-08 21.00 21.20 20.70 21.20 0.3M
2022-11-07 20.80 21.30 20.50 21.10 0.6M
2022-11-04 20.50 21.10 20.50 20.70 1.1M
2022-11-03 20.00 20.60 20.00 20.50 0.6M
2022-11-02 20.40 20.50 20.10 20.10 0.3M
2022-11-01 20.10 20.60 20.00 20.40 1.0M
2022-10-31 19.80 20.50 19.80 20.10 0.5M
2022-10-28 20.00 20.10 19.40 19.90 0.2M
2022-10-27 20.00 20.20 19.90 20.00 0.0M
2022-10-26 20.10 20.30 19.90 20.00 0.1M
2022-10-25 20.20 20.60 20.10 20.10 0.2M
2022-10-21 20.40 20.50 20.20 20.20 0.1M
2022-10-20 20.60 20.60 20.20 20.30 0.3M
2022-10-19 20.20 20.80 20.00 20.60 0.3M
2022-10-18 20.20 20.40 19.90 20.10 0.1M
2022-10-17 20.00 20.30 19.90 20.00 0.1M
2022-10-12 19.80 20.30 19.70 19.80 0.4M
2022-10-11 19.60 19.80 19.40 19.80 0.1M
2022-10-10 19.80 20.00 19.50 19.70 0.1M
2022-10-07 19.20 20.00 19.20 20.00 0.4M
2022-10-06 19.00 19.30 18.90 19.30 0.2M
2022-10-05 18.90 19.10 18.70 18.80 0.2M
2022-10-04 18.90 19.00 18.70 18.70 0.3M
2022-10-03 19.90 19.90 18.60 18.60 0.6M
2022-09-30 20.40 20.60 19.70 19.90 0.4M
2022-09-29 21.10 21.20 20.60 20.60 0.2M
2022-09-28 21.50 21.50 20.80 20.90 0.3M
2022-09-27 22.10 22.20 21.50 21.70 0.3M
2022-09-26 21.80 22.30 21.80 22.00 0.5M
2022-09-23 21.50 21.80 21.50 21.80 0.1M
2022-09-22 21.70 21.80 21.50 21.60 0.3M
2022-09-21 21.50 22.10 21.50 21.70 0.3M
2022-09-20 21.30 21.70 21.30 21.60 0.1M
2022-09-19 21.60 21.60 21.30 21.30 0.2M
2022-09-16 21.80 21.90 21.50 21.50 0.2M
2022-09-15 22.20 22.40 21.60 21.80 0.4M
2022-09-14 22.00 22.30 22.00 22.30 0.1M
2022-09-13 22.30 22.60 22.20 22.30 0.2M
2022-09-12 22.20 22.50 22.20 22.20 0.2M
2022-09-09 22.20 22.80 22.20 22.60 0.3M
2022-09-08 22.00 22.70 22.00 22.40 0.5M
2022-09-07 22.10 22.20 21.90 21.90 0.1M
2022-09-06 22.00 22.20 22.00 22.00 0.1M
2022-09-05 21.60 22.10 21.60 22.10 0.4M
2022-09-02 21.80 22.00 21.30 21.60 0.2M
2022-09-01 22.70 23.00 21.70 21.70 1.2M
2022-08-31 22.90 22.90 22.50 22.50 0.1M
2022-08-30 22.30 22.70 22.10 22.70 0.1M
2022-08-29 22.20 22.40 22.10 22.20 0.2M
2022-08-26 22.40 22.40 22.20 22.30 0.1M
2022-08-25 22.50 22.50 22.20 22.40 0.1M
2022-08-24 22.10 22.70 22.10 22.30 0.6M
2022-08-23 22.30 22.70 22.10 22.10 0.4M
2022-08-22 22.60 22.60 22.30 22.50 0.2M
2022-08-19 22.80 22.80 22.60 22.70 0.1M
2022-08-18 22.90 22.90 22.70 22.80 0.0M
2022-08-17 23.10 23.20 22.80 22.80 0.3M
2022-08-16 22.80 23.10 22.60 23.00 0.3M
2022-08-15 23.60 23.70 22.10 22.60 1.2M
2022-08-11 23.60 24.90 23.60 24.30 2.3M
2022-08-10 23.40 23.70 23.40 23.70 0.2M
2022-08-09 23.60 23.60 23.30 23.40 0.3M
2022-08-08 23.30 23.60 23.00 23.10 0.1M
2022-08-05 23.30 23.30 23.10 23.30 0.0M
2022-08-04 23.30 23.40 23.20 23.20 0.1M
2022-08-03 23.50 23.80 23.20 23.20 0.4M
2022-08-02 23.50 23.70 23.20 23.30 0.2M
2022-08-01 23.90 23.90 23.40 23.50 0.2M
2022-07-27 23.30 24.00 23.30 23.90 2.1M
2022-07-26 23.40 23.40 22.90 23.20 0.1M
2022-07-25 23.10 23.60 23.10 23.10 0.6M
2022-07-22 22.70 23.00 22.70 23.00 0.1M
2022-07-21 22.70 22.90 22.70 22.70 0.0M
2022-07-20 22.50 23.10 22.50 22.80 0.1M
2022-07-19 22.70 22.90 22.50 22.50 0.1M
2022-07-18 22.50 23.10 22.40 23.10 0.1M
2022-07-15 23.10 23.10 22.40 22.60 0.1M
2022-07-14 23.70 23.70 22.90 23.00 0.1M
2022-07-12 23.80 24.20 23.00 23.70 0.9M
2022-07-11 23.50 23.90 23.50 23.70 0.2M
2022-07-08 23.50 23.60 23.30 23.50 0.1M
2022-07-07 22.30 23.70 22.20 23.70 0.4M
2022-07-06 21.90 22.50 21.80 22.20 0.4M
2022-07-05 22.40 22.60 21.80 22.20 0.4M
2022-07-04 23.10 23.10 22.50 22.50 0.2M
2022-07-01 23.30 23.30 22.90 23.10 0.1M
2022-06-30 23.80 23.80 23.10 23.30 0.1M
2022-06-29 23.70 23.80 23.50 23.80 0.0M
2022-06-28 23.70 23.80 23.70 23.80 0.0M
2022-06-27 23.40 24.00 23.40 23.60 0.3M
2022-06-24 23.30 23.50 23.30 23.30 0.1M
2022-06-23 23.10 23.40 23.00 23.30 0.1M
2022-06-22 23.80 23.80 23.10 23.10 0.2M
2022-06-21 23.80 23.90 23.70 23.70 0.1M
2022-06-20 23.40 24.20 23.20 23.80 0.3M
2022-06-17 23.40 23.70 22.80 23.50 0.3M
2022-06-16 25.00 25.25 23.60 23.60 0.6M
2022-06-15 24.60 25.00 24.60 24.90 0.4M
2022-06-14 24.40 24.70 24.30 24.60 0.3M
2022-06-13 25.25 25.25 24.50 24.70 1.2M
2022-06-10 25.75 26.25 25.75 25.75 0.6M
2022-06-09 26.00 26.25 25.75 25.75 0.3M
2022-06-08 26.00 26.50 25.75 25.75 0.4M
2022-06-07 26.25 26.75 25.75 25.75 0.6M
2022-06-06 26.00 27.00 25.75 26.50 2.4M
2022-06-02 25.25 26.00 25.25 25.75 0.9M
2022-06-01 25.25 26.00 25.25 25.25 1.0M
2022-05-31 25.50 26.50 25.00 25.50 2.8M
2022-05-30 24.90 25.25 24.70 25.25 2.5M
2022-05-27 22.90 24.70 22.80 24.40 3.9M
2022-05-26 22.70 23.00 22.60 22.70 0.4M
2022-05-25 22.90 22.90 22.50 22.50 0.4M
2022-05-24 23.00 23.20 22.70 22.70 0.5M
2022-05-23 23.00 23.20 22.80 23.00 0.6M
2022-05-20 22.60 23.00 22.60 22.90 0.8M
2022-05-19 22.60 23.00 22.60 22.60 0.5M
2022-05-18 22.90 23.30 22.60 23.00 1.0M
2022-05-17 22.90 22.90 22.50 22.50 0.8M
2022-05-13 22.50 23.10 22.50 22.90 0.8M
2022-05-12 23.60 23.80 22.60 22.90 1.6M
2022-05-11 22.70 24.00 22.60 23.80 2.1M
2022-05-10 22.20 22.90 21.30 22.90 2.6M
2022-05-09 24.20 24.40 22.30 22.30 5.0M
2022-05-06 24.60 25.00 24.30 24.50 2.4M
2022-05-05 26.00 26.00 25.00 25.00 1.7M
2022-05-03 26.25 26.25 25.25 25.75 1.8M
2022-04-29 26.25 26.75 26.25 26.25 0.4M
2022-04-28 26.50 26.50 26.00 26.00 1.0M
2022-04-27 26.50 26.75 26.25 26.50 1.0M
2022-04-26 27.75 27.75 26.25 26.75 3.3M
2022-04-25 28.00 28.75 27.25 27.50 6.3M
2022-04-22 25.75 28.50 25.50 28.25 10.3M
2022-04-21 26.00 26.25 25.50 25.50 0.4M
2022-04-20 25.25 26.00 25.25 25.75 1.6M
2022-04-19 25.25 25.50 25.00 25.00 0.7M
2022-04-18 25.25 25.75 25.00 25.25 0.9M
2022-04-12 25.25 25.50 25.00 25.00 1.2M
2022-04-11 25.75 26.00 25.25 25.25 1.4M
2022-04-08 25.50 26.25 25.50 25.75 2.2M
2022-04-07 26.00 26.25 25.25 25.50 2.3M
2022-04-05 26.00 26.50 25.75 26.25 2.4M
2022-04-04 26.25 26.50 25.75 25.75 1.2M
2022-04-01 26.25 26.50 25.75 26.25 2.1M
2022-03-31 27.00 27.50 26.25 26.25 2.8M
2022-03-30 26.50 27.25 26.50 27.00 2.0M
2022-03-29 26.50 27.00 26.25 26.25 0.9M
2022-03-28 26.75 27.25 26.25 26.75 1.9M
2022-03-25 27.50 27.50 26.75 27.00 2.6M
2022-03-24 26.00 27.75 25.75 27.50 6.5M
2022-03-23 26.25 26.50 26.00 26.00 2.7M
2022-03-22 25.75 26.50 25.50 26.00 2.6M
2022-03-21 25.50 26.25 25.50 25.75 1.7M
2022-03-18 25.75 26.00 25.25 25.50 1.8M
2022-03-17 25.75 26.50 25.50 25.50 3.2M
2022-03-16 26.00 26.00 25.25 25.50 2.2M
2022-03-15 26.50 27.25 25.50 25.50 2.6M
2022-03-14 26.25 26.75 26.00 26.25 1.0M
2022-03-11 26.25 26.75 25.75 26.25 2.7M
2022-03-10 27.00 27.25 26.50 26.50 1.7M
2022-03-09 26.00 26.50 25.75 26.00 1.3M
2022-03-08 26.50 26.75 24.20 25.75 3.8M
2022-03-07 27.25 27.50 26.25 26.25 3.4M
2022-03-04 27.25 28.50 27.00 27.75 3.1M
2022-03-03 27.50 28.00 27.25 27.25 2.7M
2022-03-02 27.25 27.50 26.75 27.00 1.2M
2022-03-01 27.50 27.75 27.25 27.25 1.4M
2022-02-28 27.75 28.00 27.00 27.25 2.8M
2022-02-25 28.00 28.00 27.25 27.75 3.9M
2022-02-24 29.00 29.00 27.00 27.00 5.7M
2022-02-23 29.00 29.75 29.00 29.25 8.7M
2022-02-22 28.50 29.00 28.00 28.75 4.0M
2022-02-21 28.50 29.50 28.50 28.75 7.7M
2022-02-18 27.75 29.25 27.25 28.50 11.4M
2022-02-17 27.25 28.25 27.25 27.25 10.2M
2022-02-15 26.25 27.75 26.25 27.25 8.0M
2022-02-14 26.75 27.00 26.00 26.00 2.6M
2022-02-11 26.75 27.50 26.50 26.75 4.5M
2022-02-10 26.50 27.25 25.00 27.00 15.2M
2022-02-09 27.25 27.50 26.25 26.25 5.7M
2022-02-08 27.75 28.00 26.75 27.00 7.9M
2022-02-07 28.00 28.50 27.50 28.00 5.4M
2022-02-04 28.50 28.75 27.75 27.75 6.9M
2022-02-03 29.00 29.25 28.50 28.50 3.6M
2022-02-02 28.75 29.50 28.50 29.00 14.2M
2022-02-01 28.25 29.00 28.00 28.50 10.9M
2022-01-31 29.75 29.75 27.25 27.75 19.6M
2022-01-28 31.50 32.00 29.50 29.50 30.2M
2022-01-27 30.50 31.25 30.00 31.00 27.9M
2022-01-26 30.25 31.50 29.75 31.00 30.0M
2022-01-25 29.75 30.50 29.00 29.75 18.9M
2022-01-24 31.00 32.25 29.75 29.75 36.0M
2022-01-21 27.50 31.00 27.25 31.00 37.8M
2022-01-20 28.50 28.75 27.50 27.75 12.3M
2022-01-19 30.00 30.25 27.50 28.00 47.1M
2022-01-18 30.00 34.25 29.50 29.50 157.5M
2022-01-17 27.00 30.00 26.00 30.00 169.3M