Turnkey Communication Services PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	8.800	8.900	8.750	8.900	8.693	22,900
2026-01-20	8.750	8.900	8.500	8.900	8.693	50,506
2026-01-19	8.300	8.700	8.100	8.650	8.449	114,708
2026-01-16	8.700	8.700	8.300	8.300	8.107	33,900
2026-01-15	8.750	8.750	8.600	8.650	8.449	10,700
2026-01-14	8.750	8.900	8.650	8.900	8.693	68,000
2026-01-13	8.650	8.750	8.650	8.750	8.547	601
2026-01-12	8.700	9.000	8.200	8.750	8.547	152,600
2026-01-09	8.950	9.000	8.800	9.000	8.791	3,900
2026-01-08	8.850	8.900	8.700	8.850	8.644	44,401
2026-01-07	9.000	9.000	8.800	8.900	8.693	26,000
2026-01-06	9.000	9.050	8.950	9.000	8.791	40,400
2026-01-05	8.950	9.050	8.950	9.000	8.791	52,101
2025-12-30	8.950	9.000	8.950	9.000	8.791	24,300
2025-12-29	8.900	8.950	8.900	8.950	8.742	5,500
2025-12-26	8.850	8.900	8.800	8.900	8.693	78,000
2025-12-25	9.050	9.050	8.800	8.850	8.644	7,586
2025-12-24	8.900	9.100	8.850	8.850	8.644	35,513
2025-12-23	9.100	9.200	8.900	8.950	8.742	27,810
2025-12-22	9.100	9.200	8.950	8.950	8.742	25,500
2025-12-19	8.950	9.100	8.950	9.100	8.888	500
2025-12-18	8.950	9.050	8.900	9.050	8.840	19,600
2025-12-17	9.200	9.200	8.800	9.100	8.888	47,100
2025-12-16	9.100	9.100	9.050	9.050	8.840	15,831
2025-12-15	9.100	9.200	9.100	9.100	8.888	1,300
2025-12-12	9.100	9.200	9.100	9.200	8.986	2,200
2025-12-11	9.150	9.200	9.100	9.200	8.986	12,701
2025-12-09	9.200	9.300	8.950	9.300	9.084	13,700
2025-12-08	9.150	9.200	8.950	9.200	8.986	20,500
2025-12-04	9.150	9.350	9.150	9.350	9.133	2,150
2025-12-03	9.150	9.300	9.150	9.300	9.084	705
2025-12-02	9.350	9.350	9.150	9.350	9.133	6,900
2025-12-01	9.150	9.300	9.150	9.300	9.084	8,902
2025-11-28	9.300	9.300	9.150	9.300	9.084	1,100
2025-11-27	9.300	9.300	9.150	9.250	9.035	3,300
2025-11-26	9.150	9.350	8.800	9.300	9.084	14,600
2025-11-25	9.350	9.350	9.150	9.350	9.133	2,000
2025-11-24	9.000	9.300	8.900	9.300	9.084	18,300
2025-11-21	9.000	9.000	8.850	9.000	8.791	37,701
2025-11-20	9.100	9.100	9.050	9.100	8.888	16,900
2025-11-19	9.300	9.300	9.000	9.050	8.840	36,600
2025-11-18	9.350	9.350	9.200	9.200	8.986	5,400
2025-11-17	9.500	9.500	9.300	9.350	9.133	2,710
2025-11-14	9.450	9.500	9.400	9.500	9.279	14,300
2025-11-13	9.500	9.550	9.450	9.550	9.328	12,400
2025-11-12	9.600	9.600	9.450	9.550	9.328	26,000
2025-11-11	9.600	9.600	9.550	9.600	9.377	8,200
2025-11-10	9.550	9.700	9.500	9.700	9.474	58,109
2025-11-07	9.600	9.700	9.550	9.600	9.377	74,401
2025-11-06	9.550	9.700	9.500	9.650	9.426	64,300
2025-11-05	9.450	9.650	9.400	9.550	9.328	68,300
2025-11-04	9.550	9.550	9.500	9.500	9.279	14,300
2025-11-03	9.650	9.650	9.550	9.550	9.328	10,710
2025-10-31	9.700	9.700	9.550	9.650	9.426	50,800
2025-10-30	9.650	9.700	9.550	9.550	9.328	76,600
2025-10-29	9.750	9.750	9.550	9.650	9.426	112,001
2025-10-28	9.650	9.800	9.650	9.800	9.572	64,500
2025-10-27	9.750	9.800	9.600	9.800	9.572	98,200
2025-10-24	9.700	9.700	9.600	9.600	9.377	72,805
2025-10-22	9.500	9.650	9.500	9.650	9.426	182,800

← NewerPage 4 of 5 · 242 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.