Turnkey Communication Services PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	22.200	22.900	21.300	22.900	20.907	2,610,400
2022-05-09	24.200	24.400	22.300	22.300	20.085	4,977,000
2022-05-06	24.600	25.000	24.300	24.500	22.067	2,435,200
2022-05-05	26.000	26.000	25.000	25.000	22.517	1,738,300
2022-05-03	26.250	26.250	25.250	25.750	23.192	1,781,000
2022-04-29	26.250	26.750	26.250	26.250	23.643	351,500
2022-04-28	26.500	26.500	26.000	26.000	23.418	1,028,600
2022-04-27	26.500	26.750	26.250	26.500	23.868	1,029,700
2022-04-26	27.750	27.750	26.250	26.750	24.093	3,347,800
2022-04-25	28.000	28.750	27.250	27.500	24.769	6,341,400
2022-04-22	25.750	28.500	25.500	28.250	25.444	10,277,900
2022-04-21	26.000	26.250	25.500	25.500	22.967	441,800
2022-04-20	25.250	26.000	25.250	25.750	23.192	1,607,000
2022-04-19	25.250	25.500	25.000	25.000	22.517	697,100
2022-04-18	25.250	25.750	25.000	25.250	22.742	940,700
2022-04-12	25.250	25.500	25.000	25.000	22.517	1,242,800
2022-04-11	25.750	26.000	25.250	25.250	22.742	1,422,200
2022-04-08	25.500	26.250	25.500	25.750	23.192	2,187,100
2022-04-07	26.000	26.250	25.250	25.500	22.967	2,321,300
2022-04-05	26.000	26.500	25.750	26.250	23.643	2,437,100
2022-04-04	26.250	26.500	25.750	25.750	23.192	1,223,300
2022-04-01	26.250	26.500	25.750	26.250	23.643	2,128,800
2022-03-31	27.000	27.500	26.250	26.250	23.643	2,758,500
2022-03-30	26.500	27.250	26.500	27.000	24.318	1,952,200
2022-03-29	26.500	27.000	26.250	26.250	23.643	877,100
2022-03-28	26.750	27.250	26.250	26.750	24.093	1,928,400
2022-03-25	27.500	27.500	26.750	27.000	24.318	2,587,100
2022-03-24	26.000	27.750	25.750	27.500	24.769	6,477,429
2022-03-23	26.250	26.500	26.000	26.000	23.418	2,716,523
2022-03-22	25.750	26.500	25.500	26.000	23.418	2,568,200
2022-03-21	25.500	26.250	25.500	25.750	23.192	1,679,400
2022-03-18	25.750	26.000	25.250	25.500	22.967	1,846,000
2022-03-17	25.750	26.500	25.500	25.500	22.967	3,227,400
2022-03-16	26.000	26.000	25.250	25.500	22.967	2,230,900
2022-03-15	26.500	27.250	25.500	25.500	22.967	2,604,500
2022-03-14	26.250	26.750	26.000	26.250	23.643	1,013,900
2022-03-11	26.250	26.750	25.750	26.250	23.643	2,701,800
2022-03-10	27.000	27.250	26.500	26.500	23.868	1,679,000
2022-03-09	26.000	26.500	25.750	26.000	23.418	1,317,400
2022-03-08	26.500	26.750	24.200	25.750	23.192	3,801,200
2022-03-07	27.250	27.500	26.250	26.250	23.643	3,363,000
2022-03-04	27.250	28.500	27.000	27.750	24.994	3,068,200
2022-03-03	27.500	28.000	27.250	27.250	24.543	2,746,300
2022-03-02	27.250	27.500	26.750	27.000	24.318	1,194,500
2022-03-01	27.500	27.750	27.250	27.250	24.543	1,426,100
2022-02-28	27.750	28.000	27.000	27.250	24.543	2,801,500
2022-02-25	28.000	28.000	27.250	27.750	24.994	3,928,600
2022-02-24	29.000	29.000	27.000	27.000	24.318	5,696,900
2022-02-23	29.000	29.750	29.000	29.250	26.345	8,697,700
2022-02-22	28.500	29.000	28.000	28.750	25.894	3,974,400
2022-02-21	28.500	29.500	28.500	28.750	25.894	7,691,800
2022-02-18	27.750	29.250	27.250	28.500	25.669	11,440,600
2022-02-17	27.250	28.250	27.250	27.250	24.543	10,193,100
2022-02-15	26.250	27.750	26.250	27.250	24.543	8,027,900
2022-02-14	26.750	27.000	26.000	26.000	23.418	2,612,000
2022-02-11	26.750	27.500	26.500	26.750	24.093	4,458,700
2022-02-10	26.500	27.250	25.000	27.000	24.318	15,184,000
2022-02-09	27.250	27.500	26.250	26.250	23.643	5,676,900
2022-02-08	27.750	28.000	26.750	27.000	24.318	7,866,200
2022-02-07	28.000	28.500	27.500	28.000	25.219	5,390,600

← NewerPage 19 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.