Turnkey Communication Services PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	20.200	20.200	19.000	19.800	18.626	187,803
2023-10-30	21.600	21.700	19.800	19.800	18.626	533,602
2023-10-27	22.500	22.600	21.600	21.700	20.413	298,500
2023-10-26	22.900	23.500	22.300	22.500	21.166	345,400
2023-10-25	21.900	22.900	21.500	22.500	21.166	366,200
2023-10-24	22.100	22.200	21.300	21.700	20.413	215,701
2023-10-20	22.400	22.700	22.000	22.100	20.789	143,300
2023-10-19	22.500	22.800	22.000	22.400	21.072	201,400
2023-10-18	24.800	24.800	22.400	22.500	21.166	1,307,800
2023-10-17	25.000	25.000	24.600	24.700	23.235	132,200
2023-10-16	25.000	25.250	24.500	24.500	23.047	508,200
2023-10-12	25.750	25.750	25.250	25.250	23.752	275,000
2023-10-11	25.250	26.000	25.250	25.500	23.988	554,601
2023-10-10	25.750	25.750	24.900	25.250	23.752	849,300
2023-10-09	25.750	26.000	25.500	25.500	23.988	1,283,105
2023-10-06	26.500	26.500	25.500	25.750	24.223	1,001,900
2023-10-05	24.700	26.500	24.700	26.500	24.928	3,139,501
2023-10-04	23.500	24.800	23.300	24.700	23.235	398,400
2023-10-03	24.200	24.200	23.500	23.500	22.106	600,100
2023-10-02	24.300	24.400	24.200	24.200	22.765	277,323
2023-09-29	24.200	24.500	24.100	24.200	22.765	186,301
2023-09-28	24.400	24.400	24.000	24.000	22.577	550,001
2023-09-27	24.500	24.700	24.200	24.300	22.859	457,000
2023-09-26	24.700	25.000	23.900	24.700	23.235	1,057,010
2023-09-25	25.250	25.500	24.600	24.600	23.141	1,114,692
2023-09-22	25.500	26.000	25.250	25.250	23.752	344,500
2023-09-21	25.000	25.750	25.000	25.750	24.223	201,000
2023-09-20	25.250	25.750	24.900	25.250	23.752	572,700
2023-09-19	25.500	25.750	25.250	25.250	23.752	387,100
2023-09-18	26.250	26.500	25.500	25.500	23.988	880,300
2023-09-15	25.250	25.750	25.250	25.750	24.223	295,800
2023-09-14	25.000	25.750	25.000	25.250	23.752	611,700
2023-09-13	25.750	25.750	24.500	25.000	23.517	1,583,400
2023-09-12	25.750	26.250	25.500	25.750	24.223	481,516
2023-09-11	25.250	26.250	25.250	25.750	24.223	462,800
2023-09-08	26.500	26.500	25.250	25.250	23.752	1,227,205
2023-09-07	26.000	26.500	25.500	26.250	24.693	483,401
2023-09-06	26.250	26.250	25.500	26.000	24.458	347,702
2023-09-05	25.250	26.250	25.250	26.000	24.458	474,802
2023-09-04	26.000	26.250	25.000	25.500	23.988	1,015,504
2023-09-01	26.500	27.250	26.000	26.000	24.458	1,034,101
2023-08-31	26.500	27.000	26.250	26.500	24.928	1,003,706
2023-08-30	27.500	27.500	26.000	26.750	25.164	1,869,416
2023-08-29	27.500	27.500	27.000	27.250	25.634	929,838
2023-08-28	28.000	28.250	27.500	27.500	25.869	1,286,308
2023-08-25	27.000	28.000	27.000	27.750	26.104	3,730,433
2023-08-24	26.250	27.000	26.250	26.750	25.164	1,625,012
2023-08-23	26.500	26.500	26.000	26.250	24.693	339,901
2023-08-22	26.000	26.750	26.000	26.250	24.693	665,801
2023-08-21	26.750	27.000	25.500	26.000	24.458	2,334,116
2023-08-18	26.000	26.750	26.000	26.250	24.693	1,540,421
2023-08-17	25.250	26.250	25.000	26.000	24.458	1,323,612
2023-08-16	25.500	25.750	24.900	25.000	23.517	853,900
2023-08-15	24.800	25.750	24.800	25.500	23.988	761,448
2023-08-11	25.250	25.250	24.600	24.800	23.329	581,611
2023-08-10	25.000	25.250	24.800	25.250	23.752	239,500
2023-08-09	25.000	25.500	24.800	25.250	23.752	1,078,020
2023-08-08	26.250	26.250	24.500	24.600	23.141	1,367,200
2023-08-07	25.750	26.750	25.500	25.750	24.223	1,541,840
2023-08-04	26.000	26.250	25.750	25.750	24.223	993,801

← NewerPage 13 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.