Turnkey Communication Services PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	15.900	16.100	15.700	15.800	14.863	748,801
2024-01-26	16.100	16.200	15.700	15.800	14.863	1,389,105
2024-01-25	16.500	16.500	16.000	16.100	15.145	891,317
2024-01-24	16.100	16.500	16.000	16.300	15.333	1,088,102
2024-01-23	16.600	16.700	16.000	16.000	15.051	1,867,152
2024-01-22	17.000	17.000	16.500	16.600	15.616	1,463,579
2024-01-19	16.500	17.400	16.500	16.800	15.804	3,336,401
2024-01-18	16.100	16.600	16.000	16.400	15.427	1,242,344
2024-01-17	16.600	16.600	16.100	16.100	15.145	1,214,605
2024-01-16	16.200	16.600	15.900	16.600	15.616	1,505,387
2024-01-15	16.200	16.500	16.000	16.200	15.239	711,100
2024-01-12	16.400	16.500	16.000	16.100	15.145	1,129,554
2024-01-11	16.600	17.100	16.300	16.400	15.427	3,175,839
2024-01-10	15.700	16.800	15.500	16.600	15.616	3,980,889
2024-01-09	15.900	16.100	15.600	15.600	14.675	910,905
2024-01-08	15.800	16.200	15.700	15.700	14.769	1,073,302
2024-01-05	16.400	16.500	15.700	15.700	14.769	1,553,896
2024-01-04	16.000	16.600	15.800	16.300	15.333	2,427,062
2024-01-03	15.300	16.200	15.300	16.100	15.145	3,461,379
2024-01-02	14.900	15.700	14.900	15.500	14.581	2,221,169
2023-12-28	15.300	15.500	14.800	14.900	14.016	1,504,759
2023-12-27	14.600	15.300	14.600	15.000	14.110	1,563,580
2023-12-26	15.400	15.400	14.200	14.400	13.546	2,982,659
2023-12-25	15.400	15.400	15.200	15.200	14.299	402,202
2023-12-22	15.700	15.700	15.100	15.300	14.393	1,017,602
2023-12-21	15.200	15.700	15.100	15.500	14.581	1,242,755
2023-12-20	15.200	15.900	15.100	15.300	14.393	2,817,146
2023-12-19	14.700	15.200	14.600	15.000	14.110	1,772,976
2023-12-18	14.800	14.900	14.300	14.600	13.734	1,571,632
2023-12-15	14.300	15.000	14.200	14.700	13.828	2,836,814
2023-12-14	13.900	14.300	13.700	14.200	13.358	1,450,257
2023-12-13	13.500	13.800	13.300	13.600	12.793	950,922
2023-12-12	14.200	14.200	13.400	13.400	12.605	1,484,150
2023-12-08	14.200	14.800	13.800	14.000	13.170	4,323,505
2023-12-07	14.200	14.500	14.000	14.200	13.358	2,322,302
2023-12-06	13.800	14.500	13.800	14.300	13.452	3,295,817
2023-12-04	12.700	13.900	12.700	13.600	12.793	5,963,142
2023-12-01	14.100	14.100	12.400	12.500	11.759	12,460,940
2023-11-30	13.600	14.300	13.500	14.200	13.358	5,216,961
2023-11-29	14.100	14.200	12.300	13.500	12.699	23,239,381
2023-11-28	14.000	14.200	13.500	13.800	12.982	5,356,835
2023-11-27	15.200	15.200	13.900	13.900	13.076	8,316,011
2023-11-24	14.700	16.100	14.600	15.100	14.204	12,405,400
2023-11-23	15.300	15.500	14.600	14.700	13.828	5,206,334
2023-11-22	15.000	15.800	14.500	15.300	14.393	6,705,740
2023-11-21	16.300	16.900	14.500	14.800	13.922	7,529,413
2023-11-20	15.900	16.600	14.500	15.900	14.957	6,889,133
2023-11-17	16.200	16.600	15.700	15.800	14.863	2,055,100
2023-11-16	16.800	17.300	15.800	16.400	15.427	4,928,467
2023-11-15	17.500	17.600	16.100	16.700	15.710	4,149,842
2023-11-14	18.100	18.400	16.400	17.200	16.180	3,759,800
2023-11-13	19.000	19.300	18.000	18.300	17.215	691,200
2023-11-10	19.500	20.500	18.500	18.500	17.403	1,434,000
2023-11-09	20.700	20.800	18.900	19.500	18.344	1,600,300
2023-11-08	20.800	22.900	20.400	20.600	19.378	2,301,197
2023-11-07	22.600	23.400	20.300	20.800	19.566	1,340,100
2023-11-06	24.000	24.000	22.600	22.600	21.260	318,100
2023-11-03	22.400	23.900	22.400	23.300	21.918	1,137,101
2023-11-02	20.700	21.500	20.600	21.400	20.131	443,400
2023-11-01	19.500	21.000	19.500	20.500	19.284	321,101

← NewerPage 12 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.