Turnkey Communication Services PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	7.800	7.800	7.650	7.700	7.319	21,710
2025-04-21	8.000	8.100	7.700	7.750	7.367	45,200
2025-04-18	8.100	8.100	7.950	7.950	7.557	3,700
2025-04-17	8.050	8.100	7.900	8.100	7.699	6,002
2025-04-16	7.500	8.050	7.500	8.050	7.652	26,704
2025-04-11	7.600	7.650	7.350	7.600	7.224	50,700
2025-04-10	7.550	7.800	7.500	7.500	7.129	28,860
2025-04-09	6.950	7.550	6.950	7.500	7.129	51,910
2025-04-08	7.700	7.850	7.350	7.500	7.129	33,400
2025-04-04	7.900	7.950	7.650	7.850	7.462	29,300
2025-04-03	8.150	8.150	7.800	7.950	7.557	44,800
2025-04-02	8.150	8.300	8.100	8.150	7.747	4,300
2025-04-01	8.000	8.500	7.950	8.300	7.889	29,300
2025-03-31	8.450	8.450	7.750	8.050	7.652	19,900
2025-03-28	8.550	8.550	8.450	8.450	8.032	26,400
2025-03-27	8.600	8.600	8.500	8.600	8.175	25,017
2025-03-26	8.550	9.000	8.500	8.600	8.175	450,600
2025-03-25	8.400	8.550	8.400	8.500	8.079	56,423
2025-03-24	8.450	8.450	8.400	8.450	8.032	19,600
2025-03-21	8.700	8.700	8.400	8.400	7.984	51,603
2025-03-20	8.700	8.700	8.600	8.700	8.270	18,200
2025-03-19	8.700	8.700	8.600	8.700	8.270	36,400
2025-03-18	8.700	8.700	8.550	8.600	8.175	21,516
2025-03-17	8.800	8.850	8.650	8.650	8.222	39,400
2025-03-14	8.800	8.950	8.800	8.900	8.460	10,700
2025-03-13	8.900	8.900	8.800	8.800	8.365	34,200
2025-03-12	9.000	9.000	8.850	8.900	8.460	3,500
2025-03-11	8.950	9.000	8.900	9.000	8.555	21,700
2025-03-10	8.950	8.950	8.900	8.950	8.507	22,600
2025-03-07	9.000	9.000	8.950	8.950	8.507	59,200
2025-03-06	9.000	9.000	8.950	9.000	8.555	5,500
2025-03-05	8.950	9.000	8.900	9.000	8.555	20,200
2025-03-04	9.050	9.050	8.950	8.950	8.507	32,100
2025-03-03	9.250	9.600	9.050	9.050	8.602	24,900
2025-02-28	9.400	9.400	9.000	9.300	8.840	39,200
2025-02-27	9.400	9.400	9.250	9.300	8.840	29,200
2025-02-26	9.400	9.550	9.350	9.550	9.078	11,001
2025-02-25	9.500	9.500	9.300	9.450	8.982	13,000
2025-02-24	9.350	9.600	9.300	9.500	9.030	29,300
2025-02-21	9.550	9.650	9.550	9.550	9.078	9,273
2025-02-20	9.800	9.800	9.550	9.750	9.268	39,200
2025-02-19	9.550	10.400	9.550	9.800	9.315	48,300
2025-02-18	9.550	9.650	9.300	9.500	9.030	30,400
2025-02-17	9.350	9.550	9.300	9.550	9.078	34,700
2025-02-14	9.400	9.650	9.400	9.400	8.935	21,500
2025-02-13	9.700	9.850	9.500	9.500	9.030	66,800
2025-02-11	9.150	9.700	9.150	9.650	9.173	99,400
2025-02-10	9.600	9.750	8.900	9.000	8.555	182,500
2025-02-07	10.100	10.100	9.600	9.600	9.125	114,302
2025-02-06	10.300	10.300	10.000	10.100	9.600	33,900
2025-02-05	10.700	10.700	10.400	10.400	9.885	66,400
2025-02-04	10.800	10.900	10.500	10.500	9.981	37,000
2025-02-03	10.900	11.000	10.700	10.800	10.266	26,700
2025-01-31	11.100	11.200	11.000	11.000	10.456	31,900
2025-01-30	11.400	11.400	11.100	11.200	10.646	16,400
2025-01-29	11.300	11.400	11.200	11.200	10.646	12,501
2025-01-28	11.200	11.700	11.200	11.500	10.931	24,100
2025-01-27	11.600	11.600	11.500	11.500	10.931	19,900
2025-01-24	11.900	11.900	11.700	11.700	11.121	7,400
2025-01-23	12.000	12.000	11.800	11.800	11.216	13,700

← NewerPage 7 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.