Turnkey Communication Services PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 8.150 | 8.150 | 8.050 | 8.150 | 7.961 | 30,200 |
| 2026-04-21 | 8.200 | 8.200 | 8.100 | 8.200 | 8.009 | 13,067 |
| 2026-04-20 | 8.200 | 8.200 | 8.100 | 8.200 | 8.009 | 5,000 |
| 2026-04-17 | 8.150 | 8.200 | 8.050 | 8.200 | 8.009 | 32,901 |
| 2026-04-16 | 8.200 | 8.200 | 8.100 | 8.200 | 8.009 | 22,601 |
| 2026-04-10 | 8.150 | 8.200 | 8.000 | 8.150 | 7.961 | 212,700 |
| 2026-04-09 | 7.700 | 8.250 | 7.700 | 8.050 | 7.863 | 142,301 |
| 2026-04-08 | 7.550 | 7.700 | 7.450 | 7.700 | 7.521 | 9,500 |
| 2026-04-07 | 7.550 | 7.700 | 7.550 | 7.700 | 7.521 | 402 |
| 2026-04-03 | 7.750 | 7.750 | 7.600 | 7.750 | 7.570 | 2,500 |
| 2026-04-02 | 7.600 | 7.750 | 7.600 | 7.750 | 7.570 | 2,701 |
| 2026-04-01 | 7.500 | 7.650 | 7.450 | 7.650 | 7.472 | 18,210 |
| 2026-03-31 | 7.450 | 7.500 | 7.450 | 7.450 | 7.277 | 10,310 |
| 2026-03-30 | 7.400 | 7.550 | 7.400 | 7.550 | 7.374 | 19,000 |
| 2026-03-27 | 7.350 | 7.450 | 7.350 | 7.450 | 7.277 | 8,302 |
| 2026-03-26 | 7.300 | 7.400 | 7.200 | 7.350 | 7.179 | 36,138 |
| 2026-03-25 | 7.450 | 7.500 | 7.300 | 7.350 | 7.179 | 42,503 |
| 2026-03-24 | 7.400 | 7.700 | 7.300 | 7.600 | 7.423 | 63,000 |
| 2026-03-23 | 7.650 | 7.650 | 7.300 | 7.600 | 7.423 | 10,800 |
| 2026-03-20 | 7.650 | 7.700 | 7.500 | 7.650 | 7.472 | 20,804 |
| 2026-03-19 | 7.600 | 7.800 | 7.600 | 7.600 | 7.423 | 24,510 |
| 2026-03-18 | 7.800 | 7.800 | 7.650 | 7.650 | 7.472 | 19,200 |
| 2026-03-17 | 7.650 | 7.700 | 7.600 | 7.700 | 7.521 | 46,735 |
| 2026-03-16 | 7.900 | 8.000 | 7.650 | 7.800 | 7.619 | 20,100 |
| 2026-03-13 | 7.850 | 7.950 | 7.750 | 7.750 | 7.570 | 34,800 |
| 2026-03-12 | 7.800 | 8.050 | 7.750 | 7.950 | 7.765 | 13,448 |
| 2026-03-11 | 8.000 | 8.000 | 7.850 | 8.000 | 7.814 | 20,300 |
| 2026-03-10 | 7.950 | 8.100 | 7.700 | 8.000 | 7.814 | 32,700 |
| 2026-03-09 | 7.950 | 8.050 | 7.600 | 7.900 | 7.716 | 54,302 |
| 2026-03-06 | 7.950 | 8.000 | 7.700 | 7.900 | 7.716 | 61,201 |
| 2026-03-05 | 8.000 | 8.000 | 7.750 | 7.950 | 7.765 | 5,300 |
| 2026-03-04 | 8.350 | 8.350 | 7.850 | 7.850 | 7.667 | 35,200 |
| 2026-03-02 | 8.350 | 8.500 | 8.350 | 8.450 | 8.254 | 9,201 |
| 2026-02-27 | 8.550 | 8.650 | 8.400 | 8.400 | 8.205 | 106,600 |
| 2026-02-26 | 8.550 | 8.550 | 8.450 | 8.450 | 8.254 | 40,900 |
| 2026-02-25 | 8.500 | 8.650 | 8.450 | 8.450 | 8.254 | 27,300 |
| 2026-02-24 | 8.550 | 8.600 | 8.400 | 8.600 | 8.400 | 24,300 |
| 2026-02-23 | 8.800 | 8.800 | 8.500 | 8.500 | 8.302 | 110,530 |
| 2026-02-20 | 8.800 | 8.800 | 8.700 | 8.800 | 8.595 | 17,101 |
| 2026-02-19 | 8.700 | 8.800 | 8.700 | 8.800 | 8.595 | 21,000 |
| 2026-02-18 | 8.800 | 8.800 | 8.550 | 8.750 | 8.547 | 52,900 |
| 2026-02-17 | 8.550 | 8.800 | 8.550 | 8.750 | 8.547 | 73,630 |
| 2026-02-16 | 8.500 | 8.650 | 8.500 | 8.600 | 8.400 | 4,850 |
| 2026-02-13 | 8.650 | 8.650 | 8.500 | 8.650 | 8.449 | 51,329 |
| 2026-02-12 | 8.550 | 8.750 | 8.500 | 8.650 | 8.449 | 59,600 |
| 2026-02-11 | 8.650 | 8.700 | 8.500 | 8.550 | 8.351 | 121,800 |
| 2026-02-10 | 8.650 | 8.700 | 8.650 | 8.700 | 8.498 | 9,400 |
| 2026-02-09 | 8.650 | 8.750 | 8.550 | 8.650 | 8.449 | 90,021 |
| 2026-02-06 | 8.650 | 8.700 | 8.550 | 8.600 | 8.400 | 24,700 |
| 2026-02-05 | 8.750 | 8.750 | 8.500 | 8.600 | 8.400 | 88,300 |
| 2026-02-04 | 8.900 | 8.900 | 8.600 | 8.900 | 8.693 | 71,923 |
| 2026-02-03 | 8.700 | 8.900 | 8.700 | 8.900 | 8.693 | 31,811 |
| 2026-02-02 | 8.700 | 8.800 | 8.600 | 8.650 | 8.449 | 41,000 |
| 2026-01-30 | 8.700 | 8.850 | 8.650 | 8.800 | 8.595 | 9,200 |
| 2026-01-29 | 8.800 | 8.900 | 8.650 | 8.900 | 8.693 | 58,200 |
| 2026-01-28 | 8.850 | 9.000 | 8.700 | 8.850 | 8.644 | 17,200 |
| 2026-01-27 | 8.900 | 9.050 | 8.800 | 9.000 | 8.791 | 27,704 |
| 2026-01-26 | 8.900 | 9.050 | 8.850 | 9.050 | 8.840 | 32,802 |
| 2026-01-23 | 8.800 | 9.050 | 8.750 | 8.900 | 8.693 | 77,700 |
| 2026-01-22 | 8.850 | 8.900 | 8.800 | 8.900 | 8.693 | 11,000 |
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.