Turnkey Communication Services PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	9.250	9.450	9.150	9.350	8.887	217,002
2024-07-26	8.950	9.300	8.900	9.250	8.792	161,317
2024-07-25	9.150	9.200	6.450	9.000	8.555	299,513
2024-07-24	8.700	9.400	8.700	9.200	8.745	572,500
2024-07-23	9.650	9.650	8.750	8.750	8.317	781,300
2024-07-19	9.850	10.100	9.650	9.650	9.173	216,644
2024-07-18	10.100	10.100	9.450	9.950	9.458	1,242,682
2024-07-17	10.800	10.800	10.100	10.100	9.600	241,753
2024-07-16	11.000	11.000	10.300	10.400	9.885	1,036,651
2024-07-15	11.600	11.600	11.000	11.000	10.456	320,564
2024-07-12	11.600	11.800	11.600	11.600	11.026	86,400
2024-07-11	11.900	11.900	11.600	11.600	11.026	228,400
2024-07-10	11.800	11.800	11.600	11.700	11.121	142,401
2024-07-09	11.800	12.000	11.700	11.800	11.216	258,700
2024-07-08	11.900	12.000	11.800	11.800	11.216	278,400
2024-07-05	11.300	11.800	11.000	11.600	11.026	251,850
2024-07-04	11.100	11.600	11.100	11.300	10.741	129,004
2024-07-03	11.500	11.600	10.900	11.000	10.456	1,004,995
2024-07-02	11.800	11.800	11.500	11.500	10.931	623,000
2024-07-01	11.900	12.100	11.700	11.800	11.216	408,400
2024-06-28	12.100	12.300	11.900	11.900	11.311	274,005
2024-06-27	12.500	12.500	12.100	12.100	11.501	388,700
2024-06-26	12.400	12.600	12.300	12.600	11.977	107,901
2024-06-25	12.400	12.800	12.400	12.400	11.787	465,801
2024-06-24	12.100	12.500	12.100	12.300	11.691	178,518
2024-06-21	11.700	12.400	11.700	12.300	11.691	839,221
2024-06-20	12.000	12.000	11.600	11.700	11.121	974,512
2024-06-19	13.000	13.000	11.600	12.100	11.501	2,400,800
2024-06-18	12.900	13.300	12.800	13.000	12.357	243,936
2024-06-17	13.300	13.300	12.700	13.000	12.357	710,701
2024-06-14	13.700	13.700	13.200	13.200	12.547	444,200
2024-06-13	13.800	14.000	13.700	13.700	13.022	110,600
2024-06-12	13.900	14.000	13.600	13.700	13.022	429,700
2024-06-11	13.900	14.100	13.800	13.900	13.212	239,405
2024-06-10	14.000	14.100	13.700	14.100	13.402	370,907
2024-06-07	14.000	14.200	14.000	14.100	13.402	251,110
2024-06-06	14.600	14.600	13.900	14.200	13.497	639,441
2024-06-05	14.400	14.900	14.400	14.600	13.878	304,200
2024-06-04	14.800	14.900	14.300	14.400	13.688	1,008,801
2024-05-31	15.300	15.400	14.500	14.600	13.878	1,006,561
2024-05-30	15.300	15.400	15.100	15.200	14.448	302,107
2024-05-29	15.700	15.800	15.300	15.300	14.543	436,704
2024-05-28	15.800	15.800	15.400	15.600	14.828	586,607
2024-05-27	15.100	15.800	15.100	15.600	14.828	965,795
2024-05-24	15.200	15.400	15.100	15.400	14.638	575,000
2024-05-23	15.500	16.000	15.300	15.300	14.543	812,914
2024-05-21	15.800	16.000	15.500	15.500	14.733	673,116
2024-05-20	16.300	16.500	15.800	15.800	15.018	1,192,638
2024-05-17	16.600	16.700	16.300	16.300	15.494	1,488,134
2024-05-16	15.200	16.600	15.000	16.600	15.779	4,439,611
2024-05-15	14.800	15.100	14.500	15.000	14.258	924,901
2024-05-14	15.800	15.900	14.700	14.700	13.973	2,353,220
2024-05-13	15.600	15.600	15.200	15.600	14.828	688,500
2024-05-10	15.500	16.000	15.300	15.600	14.828	2,134,126
2024-05-09	15.800	16.100	15.400	15.500	14.733	1,855,542
2024-05-08	15.800	16.100	15.500	15.700	14.923	781,525
2024-05-07	14.700	16.100	14.700	15.900	15.113	3,580,051
2024-05-03	14.900	15.000	14.600	14.800	14.068	230,200
2024-05-02	15.000	15.000	14.700	14.900	14.163	121,000
2024-04-30	15.300	15.300	14.700	14.900	14.163	260,208

← NewerPage 10 of 20 · 1,155 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	0.2000 THB
2025-05-02	0.2000 THB
2024-04-26	0.1500 THB
2023-04-27	0.4000 THB
2022-08-24	0.2000 THB
2022-05-10	0.3000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.