Turnkey Communication Services PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	12.000	12.000	11.800	12.000	11.406	19,400
2025-01-21	11.400	12.000	11.400	12.000	11.406	10,301
2025-01-20	11.300	11.400	11.000	11.400	10.836	145,700
2025-01-17	11.000	11.500	10.900	10.900	10.361	22,603
2025-01-16	11.500	11.500	11.100	11.400	10.836	17,400
2025-01-15	11.500	11.500	11.300	11.300	10.741	11,001
2025-01-14	11.900	12.000	11.700	11.700	11.121	41,001
2025-01-13	12.000	12.100	11.800	12.100	11.501	99,929
2025-01-10	12.500	12.500	11.900	12.300	11.691	83,300
2025-01-09	12.700	12.700	12.300	12.400	11.787	75,200
2025-01-08	13.100	13.400	12.400	12.500	11.882	305,979
2025-01-07	12.800	13.000	12.600	13.000	12.357	134,610
2025-01-06	12.200	12.600	12.200	12.500	11.882	273,507
2025-01-03	11.800	12.200	11.800	12.000	11.406	68,610
2025-01-02	11.200	12.200	11.200	11.700	11.121	211,577
2024-12-30	11.000	11.100	10.900	11.100	10.551	33,000
2024-12-27	10.300	11.200	10.300	11.000	10.456	16,801
2024-12-26	10.400	10.500	10.200	10.500	9.981	14,000
2024-12-25	10.500	10.600	10.500	10.600	10.076	2,700
2024-12-24	10.500	10.600	10.500	10.500	9.981	14,100
2024-12-23	10.200	10.600	10.200	10.600	10.076	4,600
2024-12-20	10.000	10.300	10.000	10.100	9.600	17,600
2024-12-19	10.100	10.100	9.950	9.950	9.458	36,700
2024-12-18	10.200	10.200	10.000	10.100	9.600	141,710
2024-12-17	10.400	10.400	10.100	10.200	9.695	17,500
2024-12-16	10.800	10.800	10.500	10.600	10.076	7,100
2024-12-13	10.700	10.800	10.600	10.800	10.266	9,100
2024-12-12	10.700	10.900	10.700	10.900	10.361	6,900
2024-12-11	10.300	10.900	10.300	10.800	10.266	16,801
2024-12-09	10.300	10.300	10.100	10.300	9.790	41,200
2024-12-06	10.400	10.400	10.300	10.400	9.885	40,000
2024-12-04	10.800	11.000	10.300	10.400	9.885	76,500
2024-12-03	11.200	11.300	10.700	10.800	10.266	120,003
2024-12-02	11.200	11.200	10.900	11.000	10.456	70,100
2024-11-29	11.100	11.300	11.100	11.300	10.741	5,500
2024-11-28	11.300	11.300	11.100	11.200	10.646	26,633
2024-11-27	11.300	11.300	11.200	11.300	10.741	20,500
2024-11-26	11.500	11.500	11.200	11.300	10.741	15,700
2024-11-25	11.500	11.500	11.300	11.300	10.741	11,000
2024-11-22	11.400	11.500	11.400	11.400	10.836	11,500
2024-11-21	11.600	11.600	11.300	11.300	10.741	26,300
2024-11-20	11.500	11.700	11.500	11.700	11.121	2,800
2024-11-19	11.300	11.900	11.300	11.900	11.311	26,622
2024-11-18	11.300	11.400	11.200	11.400	10.836	13,003
2024-11-15	11.800	11.900	11.400	11.400	10.836	29,100
2024-11-14	11.500	11.800	11.300	11.700	11.121	33,900
2024-11-13	11.600	11.600	11.200	11.400	10.836	18,662
2024-11-12	12.800	12.800	11.500	11.500	10.931	461,510
2024-11-11	13.300	13.300	12.800	13.000	12.357	25,300
2024-11-08	13.300	13.300	13.000	13.300	12.642	71,401
2024-11-07	13.000	13.300	13.000	13.300	12.642	7,500
2024-11-06	13.300	13.400	13.000	13.000	12.357	134,729
2024-11-05	13.400	13.500	13.100	13.300	12.642	78,630
2024-11-04	13.600	13.600	13.400	13.400	12.737	66,302
2024-11-01	13.600	13.700	13.400	13.500	12.832	68,589
2024-10-31	13.700	13.700	13.600	13.700	13.022	9,002
2024-10-30	13.400	14.000	13.400	13.700	13.022	90,305
2024-10-29	14.000	14.100	13.500	13.600	12.927	117,802
2024-10-28	14.200	14.200	14.000	14.000	13.307	12,100
2024-10-25	14.000	14.200	14.000	14.200	13.497	25,213

← NewerPage 8 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.