Turnkey Communication Services PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	23.000	23.000	22.000	22.100	20.361	1,016,800
2023-02-01	23.100	23.200	22.900	22.900	21.098	285,005
2023-01-31	23.100	23.500	23.100	23.100	21.282	472,636
2023-01-30	23.200	23.300	23.000	23.100	21.282	1,060,400
2023-01-27	23.200	23.400	23.000	23.200	21.374	1,101,411
2023-01-26	23.100	23.200	22.800	23.000	21.190	618,140
2023-01-25	22.500	24.000	22.500	23.100	21.282	3,373,341
2023-01-24	22.500	22.800	22.400	22.700	20.913	1,213,636
2023-01-23	22.400	22.600	22.100	22.500	20.729	497,907
2023-01-20	22.500	22.600	22.300	22.400	20.637	525,056
2023-01-19	21.600	22.400	21.600	22.300	20.545	667,801
2023-01-18	21.600	22.500	21.500	21.700	19.992	1,388,832
2023-01-17	20.500	21.700	20.500	21.600	19.900	1,251,615
2023-01-16	19.600	20.900	19.600	20.500	18.887	514,810
2023-01-13	19.600	19.800	19.400	19.600	18.057	230,100
2023-01-12	19.600	19.700	19.400	19.400	17.873	128,210
2023-01-11	19.700	19.900	19.500	19.700	18.150	190,208
2023-01-10	19.800	20.000	19.600	19.700	18.150	171,169
2023-01-09	19.500	19.800	19.500	19.700	18.150	122,301
2023-01-06	19.400	19.700	19.300	19.600	18.057	327,301
2023-01-05	20.400	20.400	19.100	19.300	17.781	791,665
2023-01-04	21.200	21.200	20.300	20.300	18.702	1,219,425
2023-01-03	18.600	20.700	18.600	20.600	18.979	2,719,271
2022-12-30	18.400	18.800	18.400	18.600	17.136	146,300
2022-12-29	18.500	18.600	18.400	18.400	16.952	25,000
2022-12-28	18.500	18.600	18.400	18.600	17.136	20,200
2022-12-27	18.300	18.500	18.300	18.400	16.952	23,016
2022-12-26	18.600	18.700	18.100	18.500	17.044	109,500
2022-12-23	18.400	18.800	18.400	18.700	17.228	30,600
2022-12-22	18.700	18.800	18.500	18.600	17.136	84,020
2022-12-21	18.900	18.900	18.600	18.700	17.228	81,000
2022-12-20	19.200	19.200	18.700	18.900	17.413	46,705
2022-12-19	18.800	19.300	18.700	19.300	17.781	99,000
2022-12-16	19.400	19.400	18.800	19.000	17.505	87,622
2022-12-15	19.600	19.600	19.300	19.300	17.781	186,900
2022-12-14	19.700	19.900	19.500	19.600	18.057	70,504
2022-12-13	20.000	20.000	19.600	19.700	18.150	72,966
2022-12-09	19.800	20.200	19.500	20.000	18.426	530,534
2022-12-08	20.200	20.200	20.000	20.100	18.518	5,700
2022-12-07	20.200	20.200	20.000	20.200	18.610	55,400
2022-12-06	20.300	20.300	20.200	20.300	18.702	29,401
2022-12-02	20.300	20.500	20.300	20.500	18.887	26,007
2022-12-01	20.300	20.700	20.300	20.500	18.887	26,100
2022-11-30	20.400	20.500	20.300	20.300	18.702	37,416
2022-11-29	20.900	20.900	20.500	20.500	18.887	62,004
2022-11-28	21.600	21.600	20.800	20.900	19.255	118,624
2022-11-25	21.500	21.700	21.400	21.600	19.900	194,201
2022-11-24	21.500	21.900	21.500	21.600	19.900	477,400
2022-11-23	21.400	21.700	21.400	21.700	19.992	270,200
2022-11-22	21.800	21.800	21.400	21.600	19.900	217,532
2022-11-21	21.500	21.800	21.400	21.700	19.992	122,234
2022-11-18	21.500	21.800	21.200	21.500	19.808	367,700
2022-11-17	21.900	22.200	21.500	21.600	19.900	556,300
2022-11-16	21.300	21.900	21.100	21.900	20.176	289,327
2022-11-15	21.300	21.500	21.300	21.400	19.716	78,800
2022-11-14	21.300	21.500	21.200	21.300	19.624	126,316
2022-11-11	21.300	21.500	21.300	21.500	19.808	225,601
2022-11-10	21.500	22.000	21.200	21.200	19.531	536,100
2022-11-09	21.200	21.900	21.200	21.600	19.900	889,401
2022-11-08	21.000	21.200	20.700	21.200	19.531	258,400

← NewerPage 16 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.