Turnkey Communication Services PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	20.800	21.300	20.500	21.100	19.439	596,800
2022-11-04	20.500	21.100	20.500	20.700	19.071	1,093,400
2022-11-03	20.000	20.600	20.000	20.500	18.887	565,500
2022-11-02	20.400	20.500	20.100	20.100	18.518	261,000
2022-11-01	20.100	20.600	20.000	20.400	18.794	971,000
2022-10-31	19.800	20.500	19.800	20.100	18.518	512,604
2022-10-28	20.000	20.100	19.400	19.900	18.334	235,100
2022-10-27	20.000	20.200	19.900	20.000	18.426	33,400
2022-10-26	20.100	20.300	19.900	20.000	18.426	100,005
2022-10-25	20.200	20.600	20.100	20.100	18.518	159,500
2022-10-21	20.400	20.500	20.200	20.200	18.610	60,100
2022-10-20	20.600	20.600	20.200	20.300	18.702	252,400
2022-10-19	20.200	20.800	20.000	20.600	18.979	319,937
2022-10-18	20.200	20.400	19.900	20.100	18.518	135,736
2022-10-17	20.000	20.300	19.900	20.000	18.426	67,250
2022-10-12	19.800	20.300	19.700	19.800	18.242	368,300
2022-10-11	19.600	19.800	19.400	19.800	18.242	80,202
2022-10-10	19.800	20.000	19.500	19.700	18.150	66,942
2022-10-07	19.200	20.000	19.200	20.000	18.426	433,700
2022-10-06	19.000	19.300	18.900	19.300	17.781	195,800
2022-10-05	18.900	19.100	18.700	18.800	17.320	150,001
2022-10-04	18.900	19.000	18.700	18.700	17.228	265,800
2022-10-03	19.900	19.900	18.600	18.600	17.136	626,500
2022-09-30	20.400	20.600	19.700	19.900	18.334	391,844
2022-09-29	21.100	21.200	20.600	20.600	18.979	154,112
2022-09-28	21.500	21.500	20.800	20.900	19.255	259,225
2022-09-27	22.100	22.200	21.500	21.700	19.992	273,513
2022-09-26	21.800	22.300	21.800	22.000	20.269	479,050
2022-09-23	21.500	21.800	21.500	21.800	20.084	118,618
2022-09-22	21.700	21.800	21.500	21.600	19.900	272,680
2022-09-21	21.500	22.100	21.500	21.700	19.992	253,900
2022-09-20	21.300	21.700	21.300	21.600	19.900	113,301
2022-09-19	21.600	21.600	21.300	21.300	19.624	179,711
2022-09-16	21.800	21.900	21.500	21.500	19.808	194,400
2022-09-15	22.200	22.400	21.600	21.800	20.084	428,042
2022-09-14	22.000	22.300	22.000	22.300	20.545	123,655
2022-09-13	22.300	22.600	22.200	22.300	20.545	243,300
2022-09-12	22.200	22.500	22.200	22.200	20.453	249,107
2022-09-09	22.200	22.800	22.200	22.600	20.821	343,825
2022-09-08	22.000	22.700	22.000	22.400	20.637	489,367
2022-09-07	22.100	22.200	21.900	21.900	20.176	123,821
2022-09-06	22.000	22.200	22.000	22.000	20.269	116,732
2022-09-05	21.600	22.100	21.600	22.100	20.361	397,532
2022-09-02	21.800	22.000	21.300	21.600	19.900	216,780
2022-09-01	22.700	23.000	21.700	21.700	19.992	1,264,624
2022-08-31	22.900	22.900	22.500	22.500	20.729	104,643
2022-08-30	22.300	22.700	22.100	22.700	20.913	121,000
2022-08-29	22.200	22.400	22.100	22.200	20.453	154,312
2022-08-26	22.400	22.400	22.200	22.300	20.545	68,328
2022-08-25	22.500	22.500	22.200	22.400	20.637	123,204
2022-08-24	22.100	22.700	22.100	22.300	20.545	586,701
2022-08-23	22.300	22.700	22.100	22.100	20.176	406,908
2022-08-22	22.600	22.600	22.300	22.500	20.542	246,400
2022-08-19	22.800	22.800	22.600	22.700	20.724	90,100
2022-08-18	22.900	22.900	22.700	22.800	20.815	46,210
2022-08-17	23.100	23.200	22.800	22.800	20.815	303,300
2022-08-16	22.800	23.100	22.600	23.000	20.998	304,601
2022-08-15	23.600	23.700	22.100	22.600	20.633	1,165,300
2022-08-11	23.600	24.900	23.600	24.300	22.185	2,280,067
2022-08-10	23.400	23.700	23.400	23.700	21.637	248,820

← NewerPage 17 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.