Turnkey Communication Services PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	19.700	19.800	19.600	19.700	18.532	52,400
2023-05-03	19.500	19.900	19.400	19.500	18.344	127,130
2023-05-02	19.100	20.000	19.100	19.500	18.344	246,446
2023-04-28	19.000	19.100	18.800	18.900	17.779	108,344
2023-04-27	19.400	19.400	18.800	18.900	17.779	144,837
2023-04-26	19.900	19.900	19.300	19.400	17.873	550,136
2023-04-25	21.500	21.500	19.700	19.900	18.334	1,085,774
2023-04-24	22.000	22.000	21.400	21.400	19.716	308,601
2023-04-21	21.700	22.000	21.700	22.000	20.269	222,700
2023-04-20	22.300	22.300	21.700	21.700	19.992	105,400
2023-04-19	23.100	23.100	22.300	22.300	20.545	256,250
2023-04-18	23.000	23.100	22.700	23.000	21.190	135,402
2023-04-17	23.300	23.500	23.000	23.000	21.190	1,713,002
2023-04-12	23.300	23.500	22.700	23.500	21.650	533,700
2023-04-11	23.500	23.800	23.100	23.400	21.558	320,701
2023-04-10	23.400	23.700	23.200	23.600	21.743	163,810
2023-04-07	23.700	23.800	23.100	23.400	21.558	319,700
2023-04-05	24.200	24.200	23.000	23.700	21.835	935,901
2023-04-04	23.600	24.500	23.600	24.200	22.295	2,288,564
2023-04-03	23.900	23.900	23.000	23.600	21.743	232,740
2023-03-31	23.500	23.700	23.300	23.700	21.835	165,000
2023-03-30	23.400	24.100	23.400	23.600	21.743	1,025,500
2023-03-29	23.000	23.300	22.600	23.300	21.466	316,503
2023-03-28	23.000	23.000	22.800	22.900	21.098	36,700
2023-03-27	22.800	23.200	22.800	23.000	21.190	101,600
2023-03-24	22.700	22.800	22.600	22.800	21.006	73,800
2023-03-23	22.700	22.900	22.600	22.800	21.006	55,600
2023-03-22	23.000	23.000	22.600	22.800	21.006	62,002
2023-03-21	22.800	23.100	22.600	23.000	21.190	213,300
2023-03-20	22.900	23.000	22.700	22.700	20.913	76,600
2023-03-17	22.500	23.200	22.500	22.900	21.098	548,939
2023-03-16	22.000	22.300	21.900	22.200	20.453	103,600
2023-03-15	21.700	22.400	21.700	22.200	20.453	134,000
2023-03-14	22.500	22.800	21.400	21.400	19.716	445,010
2023-03-13	23.100	23.300	22.400	22.500	20.729	532,710
2023-03-10	23.700	23.900	23.300	23.300	21.466	454,101
2023-03-09	24.100	24.600	23.700	23.700	21.835	1,872,511
2023-03-08	24.100	24.200	23.700	24.100	22.203	422,001
2023-03-07	23.800	24.400	23.800	24.400	22.480	560,601
2023-03-03	24.300	24.300	23.600	23.900	22.019	482,502
2023-03-02	23.700	24.500	23.700	24.000	22.111	941,901
2023-03-01	24.500	24.800	23.700	23.700	21.835	1,306,733
2023-02-28	23.800	24.800	23.800	24.500	22.572	1,575,016
2023-02-27	24.100	24.400	23.600	23.800	21.927	711,302
2023-02-24	24.600	25.250	24.100	24.100	22.203	2,136,400
2023-02-23	24.400	24.600	24.000	24.300	22.387	1,247,440
2023-02-22	24.100	24.800	24.000	24.500	22.572	2,991,062
2023-02-21	22.300	24.200	22.200	24.000	22.111	3,261,201
2023-02-20	22.700	23.100	22.000	22.100	20.361	2,424,553
2023-02-17	24.600	24.600	22.600	22.800	21.006	2,717,400
2023-02-16	24.100	24.700	23.800	24.700	22.756	3,000,811
2023-02-15	24.200	24.600	23.700	23.900	22.019	2,514,658
2023-02-14	26.750	26.750	23.500	24.400	22.480	7,936,913
2023-02-13	25.500	27.250	25.500	26.500	24.414	9,387,166
2023-02-10	23.400	24.800	23.100	24.800	22.848	14,002,140
2023-02-09	22.300	23.100	22.300	22.700	20.913	3,586,411
2023-02-08	22.800	23.200	21.900	22.400	20.637	2,641,636
2023-02-07	22.200	22.900	22.000	22.700	20.913	2,985,565
2023-02-06	22.100	22.500	21.700	22.200	20.453	1,765,200
2023-02-03	22.100	22.200	21.200	22.000	20.269	2,150,542

← NewerPage 15 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.