Turnkey Communication Services PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	14.000	14.200	14.000	14.200	13.497	25,213
2024-10-24	14.800	14.800	14.000	14.000	13.307	160,501
2024-10-22	14.600	14.700	14.500	14.700	13.973	98,818
2024-10-21	14.800	14.800	14.600	14.600	13.878	85,345
2024-10-18	15.200	15.200	14.700	14.800	14.068	210,535
2024-10-17	15.200	15.400	15.100	15.100	14.353	331,747
2024-10-16	14.600	15.100	14.600	15.100	14.353	415,186
2024-10-15	14.700	14.800	14.500	14.700	13.973	757,701
2024-10-11	14.700	15.100	14.700	14.800	14.068	345,049
2024-10-10	14.900	15.000	14.800	14.800	14.068	114,772
2024-10-09	14.800	14.900	14.800	14.800	14.068	315,521
2024-10-08	15.100	15.100	14.800	14.900	14.163	202,400
2024-10-07	14.900	15.200	14.800	15.000	14.258	493,501
2024-10-04	15.100	15.200	14.400	14.800	14.068	1,349,980
2024-10-03	14.900	15.100	14.600	14.900	14.163	1,597,606
2024-10-02	14.400	14.800	14.400	14.600	13.878	515,111
2024-10-01	14.400	14.500	14.200	14.400	13.688	391,700
2024-09-30	14.300	14.400	14.300	14.400	13.688	100,602
2024-09-27	14.100	14.700	14.100	14.300	13.593	197,411
2024-09-26	14.400	14.400	14.100	14.100	13.402	270,301
2024-09-25	13.800	14.600	13.800	14.400	13.688	469,304
2024-09-24	13.900	13.900	13.700	13.800	13.117	181,400
2024-09-23	13.800	14.000	13.800	14.000	13.307	194,601
2024-09-20	13.800	14.000	13.800	14.000	13.307	84,809
2024-09-19	13.800	13.800	13.500	13.800	13.117	225,530
2024-09-18	13.900	14.100	13.800	13.900	13.212	120,904
2024-09-17	14.400	14.400	13.900	13.900	13.212	151,407
2024-09-16	14.200	14.400	14.100	14.200	13.497	145,600
2024-09-13	13.900	14.200	13.900	14.100	13.402	141,821
2024-09-12	13.800	14.000	13.800	13.900	13.212	64,703
2024-09-11	14.400	14.400	13.400	13.800	13.117	727,900
2024-09-10	14.900	14.900	14.400	14.400	13.688	349,700
2024-09-09	14.800	15.000	14.600	14.700	13.973	295,200
2024-09-06	14.400	15.000	14.300	14.800	14.068	670,353
2024-09-05	14.400	14.700	14.200	14.300	13.593	627,000
2024-09-04	14.100	14.400	14.100	14.300	13.593	195,003
2024-09-03	14.100	14.400	14.000	14.300	13.593	748,802
2024-09-02	14.300	14.600	13.900	14.100	13.402	1,045,801
2024-08-30	12.400	14.400	12.400	14.400	13.688	5,384,846
2024-08-29	11.900	12.400	11.900	12.400	11.787	546,713
2024-08-28	12.000	12.100	11.600	11.900	11.311	503,201
2024-08-27	12.500	12.500	11.900	12.000	11.406	659,600
2024-08-26	11.900	12.500	11.600	12.500	11.882	1,100,888
2024-08-23	11.300	11.900	11.300	11.500	10.931	576,426
2024-08-22	11.000	11.500	10.800	11.200	10.646	2,470,588
2024-08-21	9.800	10.700	9.650	10.700	10.171	897,229
2024-08-20	9.350	9.750	9.350	9.550	9.078	1,790,905
2024-08-19	9.300	9.450	8.950	9.350	8.887	1,712,040
2024-08-16	9.400	9.450	9.250	9.300	8.840	266,312
2024-08-15	9.000	9.800	9.000	9.300	8.840	380,807
2024-08-14	8.550	9.450	8.550	8.900	8.460	361,447
2024-08-13	8.450	8.500	8.300	8.400	7.984	109,208
2024-08-09	8.750	8.850	8.300	8.450	8.032	2,667,301
2024-08-08	8.850	8.850	8.650	8.650	8.222	43,412
2024-08-07	8.800	8.950	8.600	8.700	8.270	110,225
2024-08-06	8.850	8.900	8.550	8.650	8.222	199,718
2024-08-05	9.100	9.100	8.550	8.750	8.317	437,100
2024-08-02	9.200	9.300	9.100	9.150	8.697	148,300
2024-08-01	9.250	9.350	9.250	9.300	8.840	64,334
2024-07-31	9.350	9.400	9.250	9.250	8.792	102,009

← NewerPage 9 of 20 · 1,155 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.