Turnkey Communication Services PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	9.300	9.300	9.150	9.250	9.250	69,800
2026-07-20	9.400	9.400	9.150	9.300	9.300	79,400
2026-07-17	9.400	9.400	9.250	9.350	9.350	46,000
2026-07-16	9.300	9.450	9.200	9.450	9.450	157,432
2026-07-15	9.450	9.450	9.250	9.300	9.300	55,805
2026-07-14	8.650	9.350	8.650	9.350	9.350	340,811
2026-07-13	8.450	8.700	8.400	8.700	8.700	181,510
2026-07-10	8.450	8.500	8.400	8.500	8.500	151,300
2026-07-09	8.350	8.450	8.350	8.450	8.450	177,601
2026-07-08	8.400	8.450	8.350	8.350	8.350	29,300
2026-07-07	8.500	8.500	8.350	8.450	8.450	135,511
2026-07-06	8.450	8.550	8.400	8.500	8.500	90,100
2026-07-03	8.450	8.550	8.400	8.400	8.400	218,501
2026-07-02	8.500	8.500	8.350	8.400	8.400	245,601
2026-07-01	8.450	8.600	8.400	8.450	8.450	91,700
2026-06-30	8.450	8.500	8.400	8.450	8.450	230,900
2026-06-29	8.450	8.550	8.450	8.450	8.450	373,500
2026-06-26	8.450	8.450	8.300	8.450	8.450	106,100
2026-06-25	8.550	8.550	8.450	8.500	8.500	42,600
2026-06-24	8.600	8.700	8.550	8.550	8.550	55,600
2026-06-23	9.050	9.100	8.600	8.600	8.600	199,700
2026-06-22	9.350	9.450	8.950	9.150	9.150	122,843
2026-06-19	9.500	9.500	9.400	9.400	9.400	15,516
2026-06-18	9.450	9.500	9.450	9.500	9.500	5,504
2026-06-17	9.300	9.450	9.200	9.450	9.450	15,302
2026-06-16	9.550	9.550	9.250	9.300	9.300	34,701
2026-06-15	9.600	9.600	9.350	9.350	9.350	23,201
2026-06-12	9.400	9.650	9.400	9.600	9.600	19,224
2026-06-11	9.300	9.550	9.300	9.550	9.550	15,700
2026-06-10	9.550	9.650	9.150	9.250	9.250	101,901
2026-06-09	9.250	9.650	9.200	9.600	9.600	62,300
2026-06-08	10.100	10.100	9.500	9.500	9.500	91,301
2026-06-05	10.600	10.600	10.200	10.300	10.300	74,609
2026-06-04	10.700	11.000	10.600	10.600	10.600	202,751
2026-06-02	10.500	11.400	10.400	10.700	10.700	758,505
2026-05-29	9.600	9.900	9.550	9.850	9.850	93,700
2026-05-28	9.350	9.600	9.250	9.600	9.600	67,301
2026-05-27	9.700	9.700	9.150	9.350	9.350	55,600
2026-05-26	9.900	9.950	9.500	9.500	9.500	224,306
2026-05-25	9.550	9.900	9.250	9.900	9.900	198,001
2026-05-22	9.300	9.550	9.150	9.500	9.500	78,701
2026-05-21	8.800	9.300	8.800	9.300	9.300	150,945
2026-05-20	8.600	8.850	8.600	8.850	8.850	91,800
2026-05-19	8.600	8.650	8.500	8.600	8.600	10,200
2026-05-18	8.450	8.600	8.250	8.600	8.600	31,600
2026-05-15	8.700	8.700	8.450	8.650	8.650	60,600
2026-05-14	8.700	8.800	8.650	8.700	8.700	37,000
2026-05-13	8.650	8.750	8.600	8.700	8.700	17,500
2026-05-12	8.650	8.700	8.600	8.650	8.650	50,000
2026-05-11	8.800	8.800	8.550	8.650	8.650	54,634
2026-05-08	8.700	8.700	8.600	8.700	8.700	18,700
2026-05-07	8.800	8.800	8.600	8.650	8.650	21,700
2026-05-06	8.600	8.750	8.550	8.700	8.700	70,431
2026-05-05	8.450	8.600	8.300	8.600	8.600	78,703
2026-04-30	8.450	8.500	8.200	8.500	8.302	42,930
2026-04-29	8.300	8.450	8.300	8.450	8.254	21,601
2026-04-28	8.200	8.350	8.200	8.200	8.009	379,810
2026-04-27	8.200	8.250	8.150	8.250	8.058	30,900
2026-04-24	8.150	8.200	8.050	8.150	7.961	51,800
2026-04-23	8.150	8.150	8.050	8.050	7.863	32,501

← NewerPage 2 of 20 · 1,154 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.