Turnkey Communication Services PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	23.600	23.600	23.300	23.400	21.363	310,360
2022-08-08	23.300	23.600	23.000	23.100	21.089	104,120
2022-08-05	23.300	23.300	23.100	23.300	21.272	45,200
2022-08-04	23.300	23.400	23.200	23.200	21.181	55,080
2022-08-03	23.500	23.800	23.200	23.200	21.181	390,030
2022-08-02	23.500	23.700	23.200	23.300	21.272	194,401
2022-08-01	23.900	23.900	23.400	23.500	21.455	242,002
2022-07-27	23.300	24.000	23.300	23.900	21.820	2,087,348
2022-07-26	23.400	23.400	22.900	23.200	21.181	120,408
2022-07-25	23.100	23.600	23.100	23.100	21.089	603,900
2022-07-22	22.700	23.000	22.700	23.000	20.998	55,200
2022-07-21	22.700	22.900	22.700	22.700	20.724	41,914
2022-07-20	22.500	23.100	22.500	22.800	20.815	133,413
2022-07-19	22.700	22.900	22.500	22.500	20.542	110,600
2022-07-18	22.500	23.100	22.400	23.100	21.089	118,900
2022-07-15	23.100	23.100	22.400	22.600	20.633	105,601
2022-07-14	23.700	23.700	22.900	23.000	20.998	146,500
2022-07-12	23.800	24.200	23.000	23.700	21.637	949,515
2022-07-11	23.500	23.900	23.500	23.700	21.637	201,020
2022-07-08	23.500	23.600	23.300	23.500	21.455	123,801
2022-07-07	22.300	23.700	22.200	23.700	21.637	388,830
2022-07-06	21.900	22.500	21.800	22.200	20.268	413,503
2022-07-05	22.400	22.600	21.800	22.200	20.268	421,892
2022-07-04	23.100	23.100	22.500	22.500	20.542	228,142
2022-07-01	23.300	23.300	22.900	23.100	21.089	87,520
2022-06-30	23.800	23.800	23.100	23.300	21.272	100,637
2022-06-29	23.700	23.800	23.500	23.800	21.728	21,404
2022-06-28	23.700	23.800	23.700	23.800	21.728	48,932
2022-06-27	23.400	24.000	23.400	23.600	21.546	288,120
2022-06-24	23.300	23.500	23.300	23.300	21.272	110,450
2022-06-23	23.100	23.400	23.000	23.300	21.272	64,901
2022-06-22	23.800	23.800	23.100	23.100	21.089	200,303
2022-06-21	23.800	23.900	23.700	23.700	21.637	59,800
2022-06-20	23.400	24.200	23.200	23.800	21.728	261,803
2022-06-17	23.400	23.700	22.800	23.500	21.455	347,003
2022-06-16	25.000	25.250	23.600	23.600	21.546	590,368
2022-06-15	24.600	25.000	24.600	24.900	22.733	431,990
2022-06-14	24.400	24.700	24.300	24.600	22.459	280,049
2022-06-13	25.250	25.250	24.500	24.700	22.550	1,211,842
2022-06-10	25.750	26.250	25.750	25.750	23.509	580,951
2022-06-09	26.000	26.250	25.750	25.750	23.509	336,515
2022-06-08	26.000	26.500	25.750	25.750	23.509	386,411
2022-06-07	26.250	26.750	25.750	25.750	23.509	647,328
2022-06-06	26.000	27.000	25.750	26.500	24.193	2,372,433
2022-06-02	25.250	26.000	25.250	25.750	23.509	893,924
2022-06-01	25.250	26.000	25.250	25.250	23.052	1,018,897
2022-05-31	25.500	26.500	25.000	25.500	23.280	2,808,701
2022-05-30	24.900	25.250	24.700	25.250	23.052	2,474,095
2022-05-27	22.900	24.700	22.800	24.400	22.276	3,865,782
2022-05-26	22.700	23.000	22.600	22.700	20.724	389,750
2022-05-25	22.900	22.900	22.500	22.500	20.542	373,223
2022-05-24	23.000	23.200	22.700	22.700	20.724	472,634
2022-05-23	23.000	23.200	22.800	23.000	20.998	615,113
2022-05-20	22.600	23.000	22.600	22.900	20.907	839,800
2022-05-19	22.600	23.000	22.600	22.600	20.633	513,400
2022-05-18	22.900	23.300	22.600	23.000	20.998	1,036,100
2022-05-17	22.900	22.900	22.500	22.500	20.542	836,000
2022-05-13	22.500	23.100	22.500	22.900	20.907	806,300
2022-05-12	23.600	23.800	22.600	22.900	20.907	1,554,100
2022-05-11	22.700	24.000	22.600	23.800	21.728	2,097,400

← NewerPage 18 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.