Turnkey Communication Services PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.450 | 8.500 | 8.250 | 8.450 | 8.450 | 48,710 |
| 2026-10-19 | 8.400 | 8.450 | 8.400 | 8.450 | 8.450 | 9,800 |
| 2026-10-15 | 8.550 | 8.550 | 8.400 | 8.400 | 8.400 | 23,900 |
| 2026-10-14 | 8.500 | 8.550 | 8.500 | 8.550 | 8.550 | 5,772 |
| 2026-10-12 | 8.600 | 8.650 | 8.550 | 8.550 | 8.550 | 68,700 |
| 2026-10-09 | 8.450 | 8.600 | 8.400 | 8.600 | 8.600 | 6,730 |
| 2026-10-08 | 8.550 | 8.550 | 8.450 | 8.500 | 8.500 | 6,300 |
| 2026-10-07 | 8.550 | 8.550 | 8.500 | 8.550 | 8.550 | 3,500 |
| 2026-10-06 | 8.550 | 8.550 | 8.400 | 8.550 | 8.550 | 39,400 |
| 2026-10-05 | 8.600 | 8.600 | 8.400 | 8.550 | 8.550 | 45,200 |
| 2026-10-02 | 8.550 | 8.550 | 8.450 | 8.500 | 8.500 | 13,500 |
| 2026-10-01 | 8.600 | 8.600 | 8.500 | 8.550 | 8.550 | 2,100 |
| 2026-09-30 | 8.600 | 8.650 | 8.500 | 8.550 | 8.550 | 118,700 |
| 2026-09-29 | 8.600 | 8.650 | 8.550 | 8.600 | 8.600 | 41,500 |
| 2026-09-28 | 8.650 | 8.700 | 8.550 | 8.600 | 8.600 | 43,200 |
| 2026-09-25 | 8.550 | 8.700 | 8.550 | 8.700 | 8.700 | 55,900 |
| 2026-09-24 | 8.600 | 8.700 | 8.600 | 8.700 | 8.700 | 3,601 |
| 2026-09-23 | 8.600 | 8.750 | 8.550 | 8.750 | 8.750 | 4,500 |
| 2026-09-22 | 8.700 | 8.750 | 8.650 | 8.750 | 8.750 | 6,503 |
| 2026-09-21 | 8.650 | 8.750 | 8.550 | 8.750 | 8.750 | 18,490 |
| 2026-09-18 | 8.600 | 8.750 | 8.500 | 8.700 | 8.700 | 28,799 |
| 2026-09-17 | 8.700 | 8.800 | 8.600 | 8.800 | 8.800 | 16,600 |
| 2026-09-16 | 8.700 | 8.800 | 8.550 | 8.750 | 8.750 | 34,822 |
| 2026-09-15 | 8.800 | 8.900 | 8.650 | 8.650 | 8.650 | 58,000 |
| 2026-09-14 | 8.950 | 9.200 | 8.700 | 8.700 | 8.700 | 262,722 |
| 2026-09-11 | 8.800 | 8.800 | 8.650 | 8.750 | 8.750 | 18,500 |
| 2026-09-10 | 8.800 | 9.000 | 8.700 | 8.800 | 8.800 | 73,200 |
| 2026-09-09 | 8.750 | 8.800 | 8.700 | 8.750 | 8.750 | 11,403 |
| 2026-09-08 | 8.750 | 8.850 | 8.700 | 8.800 | 8.800 | 33,204 |
| 2026-09-07 | 8.800 | 8.850 | 8.750 | 8.800 | 8.800 | 13,302 |
| 2026-09-04 | 8.750 | 8.800 | 8.750 | 8.800 | 8.800 | 12,803 |
| 2026-09-03 | 8.800 | 8.800 | 8.700 | 8.800 | 8.800 | 4,810 |
| 2026-09-02 | 8.750 | 8.900 | 8.700 | 8.800 | 8.800 | 35,301 |
| 2026-09-01 | 8.950 | 9.000 | 8.700 | 8.700 | 8.700 | 50,100 |
| 2026-08-31 | 9.000 | 9.000 | 8.900 | 8.950 | 8.950 | 16,500 |
| 2026-08-28 | 9.000 | 9.050 | 8.950 | 8.950 | 8.950 | 7,600 |
| 2026-08-27 | 8.950 | 9.050 | 8.950 | 9.000 | 9.000 | 77,704 |
| 2026-08-26 | 8.900 | 8.950 | 8.850 | 8.950 | 8.950 | 37,200 |
| 2026-08-25 | 8.950 | 8.950 | 8.850 | 8.900 | 8.900 | 19,900 |
| 2026-08-24 | 9.000 | 9.000 | 8.900 | 8.900 | 8.900 | 29,703 |
| 2026-08-21 | 9.100 | 9.100 | 8.900 | 9.000 | 9.000 | 15,201 |
| 2026-08-20 | 9.000 | 9.000 | 8.850 | 8.900 | 8.900 | 28,300 |
| 2026-08-19 | 9.000 | 9.000 | 8.850 | 8.900 | 8.900 | 51,900 |
| 2026-08-18 | 9.050 | 9.100 | 8.900 | 8.900 | 8.900 | 97,400 |
| 2026-08-17 | 9.100 | 9.150 | 8.950 | 9.050 | 9.050 | 34,500 |
| 2026-08-14 | 9.150 | 9.300 | 8.950 | 9.000 | 9.000 | 156,900 |
| 2026-08-13 | 8.900 | 8.900 | 8.800 | 8.800 | 8.800 | 8,600 |
| 2026-08-11 | 8.850 | 8.950 | 8.800 | 8.850 | 8.850 | 28,300 |
| 2026-08-10 | 8.800 | 8.900 | 8.800 | 8.900 | 8.900 | 17,905 |
| 2026-08-07 | 8.850 | 8.850 | 8.750 | 8.850 | 8.850 | 16,300 |
| 2026-08-06 | 8.900 | 8.900 | 8.800 | 8.800 | 8.800 | 24,400 |
| 2026-08-05 | 8.800 | 8.900 | 8.750 | 8.900 | 8.900 | 58,200 |
| 2026-08-04 | 8.850 | 8.900 | 8.850 | 8.850 | 8.850 | 6,700 |
| 2026-08-03 | 8.850 | 8.900 | 8.750 | 8.850 | 8.850 | 75,100 |
| 2026-07-31 | 8.900 | 8.900 | 8.800 | 8.800 | 8.800 | 99,400 |
| 2026-07-30 | 9.000 | 9.000 | 8.850 | 8.900 | 8.900 | 27,301 |
| 2026-07-27 | 8.800 | 9.200 | 8.800 | 9.000 | 9.000 | 61,500 |
| 2026-07-24 | 9.000 | 9.000 | 8.800 | 8.900 | 8.900 | 77,400 |
| 2026-07-23 | 9.050 | 9.100 | 8.900 | 9.000 | 9.000 | 73,500 |
| 2026-07-22 | 9.250 | 9.250 | 9.000 | 9.000 | 9.000 | 113,020 |
Page 1 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.