Turnkey Communication Services PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	26.250	26.250	25.500	25.750	24.223	1,568,746
2023-08-02	26.000	26.500	25.500	26.500	24.928	1,275,210
2023-07-31	26.000	26.500	25.750	26.250	24.693	1,261,202
2023-07-27	25.500	26.250	24.900	26.000	24.458	2,966,864
2023-07-26	24.400	25.750	24.400	25.500	23.988	3,142,150
2023-07-25	24.300	24.800	24.100	24.400	22.953	3,850,228
2023-07-24	23.500	23.900	23.300	23.900	22.483	12,504,800
2023-07-21	22.800	23.500	22.600	23.500	22.106	1,335,770
2023-07-20	22.500	23.300	22.300	22.900	21.542	2,974,244
2023-07-19	22.600	22.600	22.400	22.400	21.072	355,566
2023-07-18	22.300	22.600	22.300	22.600	21.260	486,400
2023-07-17	21.700	22.500	21.700	22.300	20.977	475,400
2023-07-14	21.500	22.000	21.500	21.600	20.319	102,200
2023-07-13	21.700	22.000	21.500	21.500	20.225	197,100
2023-07-12	22.000	22.100	21.200	21.500	20.225	614,500
2023-07-11	22.200	22.500	22.000	22.100	20.789	528,455
2023-07-10	22.100	22.300	22.000	22.200	20.883	579,535
2023-07-07	22.100	22.200	22.000	22.100	20.789	256,302
2023-07-06	22.200	22.200	21.900	22.000	20.695	210,400
2023-07-05	22.000	22.400	21.900	22.100	20.789	295,600
2023-07-04	22.000	22.000	21.700	21.900	20.601	496,520
2023-07-03	21.700	22.200	21.600	22.000	20.695	369,502
2023-06-30	21.900	22.000	21.400	21.600	20.319	639,901
2023-06-29	21.900	22.000	21.600	21.700	20.413	252,722
2023-06-28	21.400	22.000	21.300	21.800	20.507	748,033
2023-06-27	21.300	21.600	21.300	21.300	20.037	276,266
2023-06-26	21.200	21.600	21.200	21.200	19.943	259,100
2023-06-23	20.900	21.900	20.900	21.300	20.037	649,400
2023-06-22	21.200	21.200	20.900	21.000	19.755	285,011
2023-06-21	21.000	21.400	21.000	21.200	19.943	919,331
2023-06-20	21.100	21.100	20.800	20.800	19.566	245,316
2023-06-19	21.200	21.300	20.900	21.100	19.849	134,400
2023-06-16	21.200	21.700	21.200	21.300	20.037	90,101
2023-06-15	21.600	21.600	21.000	21.300	20.037	204,708
2023-06-14	21.800	21.800	21.500	21.700	20.413	132,600
2023-06-13	21.500	21.800	21.200	21.600	20.319	484,300
2023-06-12	21.200	21.500	21.100	21.300	20.037	184,813
2023-06-09	21.100	21.300	20.800	21.100	19.849	442,001
2023-06-08	20.000	21.800	20.000	21.000	19.755	1,124,782
2023-06-07	19.900	20.100	19.800	20.000	18.814	63,635
2023-06-06	19.900	20.000	19.800	19.900	18.720	106,600
2023-06-02	19.900	20.000	19.700	20.000	18.814	107,500
2023-06-01	19.900	20.200	19.800	19.800	18.626	74,002
2023-05-31	20.000	20.200	19.800	20.200	19.002	49,200
2023-05-30	20.200	20.200	19.900	20.000	18.814	44,101
2023-05-29	20.200	20.400	20.100	20.200	19.002	19,201
2023-05-26	20.300	20.400	20.200	20.400	19.190	68,800
2023-05-25	20.000	20.200	20.000	20.200	19.002	74,101
2023-05-24	19.800	20.000	19.400	20.000	18.814	166,400
2023-05-23	19.800	19.900	19.600	19.700	18.532	49,800
2023-05-22	19.500	19.800	19.300	19.800	18.626	94,101
2023-05-19	19.800	20.000	19.500	19.500	18.344	96,200
2023-05-18	19.900	20.000	19.500	19.700	18.532	186,000
2023-05-17	20.700	20.700	17.500	19.900	18.720	245,303
2023-05-16	20.500	21.200	20.500	20.700	19.472	63,200
2023-05-15	21.400	21.400	20.500	20.700	19.472	111,913
2023-05-12	21.200	21.500	21.000	21.400	20.131	82,303
2023-05-11	21.500	21.700	21.200	21.200	19.943	131,900
2023-05-10	20.000	21.600	20.000	21.300	20.037	215,701
2023-05-09	19.500	20.100	19.500	20.000	18.814	96,500

← NewerPage 14 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.