Turnkey Communication Services PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	9.800	9.900	9.600	9.600	9.377	13,900
2025-07-22	9.950	10.000	9.450	9.450	9.230	45,900
2025-07-21	9.950	10.000	9.900	10.000	9.767	11,800
2025-07-18	9.800	9.950	9.800	9.850	9.621	46,900
2025-07-17	9.800	9.850	9.000	9.850	9.621	85,036
2025-07-16	9.900	9.950	9.800	9.900	9.670	10,410
2025-07-15	9.800	9.850	9.800	9.850	9.621	17,301
2025-07-14	9.700	9.800	9.700	9.800	9.572	5,900
2025-07-11	9.650	9.750	9.650	9.750	9.523	18,300
2025-07-09	9.650	9.700	9.650	9.700	9.474	10,900
2025-07-08	9.650	9.700	9.600	9.650	9.426	59,800
2025-07-07	9.500	9.600	9.450	9.600	9.377	4,600
2025-07-04	9.500	9.650	9.450	9.650	9.426	2,600
2025-07-03	9.550	9.700	9.550	9.700	9.474	601
2025-07-02	9.550	9.700	9.450	9.700	9.474	5,600
2025-07-01	9.500	9.700	9.500	9.700	9.474	7,860
2025-06-30	9.400	9.700	9.400	9.700	9.474	31,002
2025-06-27	9.250	9.500	9.200	9.500	9.279	9,110
2025-06-26	9.500	9.600	8.850	9.500	9.279	27,900
2025-06-25	9.700	9.700	9.550	9.600	9.377	8,800
2025-06-24	9.500	9.800	9.500	9.650	9.426	15,500
2025-06-23	9.750	9.750	9.400	9.700	9.474	15,708
2025-06-20	9.300	9.700	9.300	9.700	9.474	4,310
2025-06-19	9.650	9.800	9.400	9.650	9.426	25,000
2025-06-18	9.700	9.700	9.500	9.650	9.426	7,900
2025-06-17	9.500	9.650	9.450	9.650	9.426	16,602
2025-06-16	9.300	9.650	9.150	9.600	9.377	41,600
2025-06-13	9.600	9.600	8.700	9.500	9.279	145,300
2025-06-12	10.100	10.100	9.500	9.550	9.328	83,823
2025-06-11	10.200	10.300	10.000	10.100	9.865	171,900
2025-06-10	10.800	10.800	10.400	10.400	10.158	68,200
2025-06-09	10.400	10.800	10.400	10.800	10.549	194,000
2025-06-06	10.000	10.500	9.950	10.400	10.158	273,700
2025-06-05	10.100	10.500	10.000	10.100	9.865	121,470
2025-06-04	10.600	10.600	10.000	10.000	9.767	66,802
2025-05-30	10.900	10.900	10.400	10.700	10.451	207,421
2025-05-29	10.700	10.900	10.400	10.900	10.647	101,600
2025-05-28	10.300	10.700	10.200	10.700	10.451	174,550
2025-05-27	10.500	10.500	10.100	10.400	10.158	216,301
2025-05-26	10.300	10.500	9.950	10.500	10.256	293,300
2025-05-23	9.200	10.000	9.150	10.000	9.767	919,710
2025-05-22	9.000	9.600	8.900	9.100	8.888	306,951
2025-05-21	8.450	9.100	8.250	8.850	8.644	489,722
2025-05-20	7.750	8.450	7.750	8.450	8.254	404,010
2025-05-19	7.550	7.600	7.350	7.500	7.326	200,600
2025-05-16	7.300	7.500	7.150	7.150	6.984	7,000
2025-05-15	7.400	7.450	7.150	7.150	6.984	27,500
2025-05-14	7.600	7.600	7.450	7.500	7.326	10,700
2025-05-13	7.450	7.650	7.400	7.550	7.374	17,400
2025-05-09	7.300	7.500	7.300	7.500	7.326	2,700
2025-05-08	7.400	7.450	7.300	7.300	7.130	8,200
2025-05-07	7.200	7.550	7.200	7.500	7.326	15,200
2025-05-06	7.350	7.450	7.150	7.150	6.984	7,900
2025-05-02	7.350	7.450	7.350	7.450	7.277	37,319
2025-04-30	7.350	7.500	7.300	7.450	7.081	57,400
2025-04-29	7.500	7.500	7.350	7.400	7.034	3,200
2025-04-28	7.750	7.750	7.300	7.400	7.034	131,809
2025-04-25	7.350	8.050	7.300	7.850	7.462	186,500
2025-04-24	7.750	7.800	7.250	7.300	6.939	160,209
2025-04-23	7.750	7.750	7.600	7.700	7.319	96,500

← NewerPage 6 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.