Thaicom Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	11.800	12.500	11.700	12.300	12.300	19,987,600
2024-07-23	11.600	12.200	11.600	11.900	11.900	20,350,600
2024-07-19	11.600	11.700	11.500	11.500	11.500	7,897,300
2024-07-18	11.400	11.700	11.300	11.700	11.700	12,458,400
2024-07-17	11.100	11.100	11.100	11.100	11.100	0
2024-07-16	11.200	11.300	11.100	11.100	11.100	2,228,100
2024-07-15	11.200	11.200	11.200	11.200	11.200	0
2024-07-12	11.200	11.200	11.200	11.200	11.200	0
2024-07-11	11.100	11.300	11.000	11.200	11.200	6,734,300
2024-07-10	11.200	11.300	11.000	11.000	11.000	5,936,100
2024-07-09	11.000	11.000	11.000	11.000	11.000	0
2024-07-08	10.600	11.100	10.600	11.000	11.000	4,959,700
2024-07-05	10.600	10.800	10.400	10.600	10.600	4,287,800
2024-07-04	10.600	10.800	10.500	10.600	10.600	3,749,900
2024-07-03	10.600	10.700	10.400	10.500	10.500	6,960,000
2024-07-02	10.900	11.000	10.600	10.600	10.600	4,386,800
2024-07-01	10.900	11.100	10.700	10.800	10.800	3,855,900
2024-06-28	11.100	11.100	10.700	10.700	10.700	4,936,000
2024-06-27	11.200	11.300	11.000	11.000	11.000	2,774,900
2024-06-26	11.300	11.300	11.300	11.300	11.300	0
2024-06-25	11.300	11.300	11.300	11.300	11.300	0
2024-06-24	11.300	11.300	11.300	11.300	11.300	0
2024-06-21	10.900	11.400	10.900	11.300	11.300	6,312,200
2024-06-20	11.000	11.200	10.800	10.900	10.900	4,746,500
2024-06-19	11.700	11.700	11.700	11.700	11.700	0
2024-06-18	11.700	11.700	11.700	11.700	11.700	0
2024-06-17	11.700	11.700	11.700	11.700	11.700	0
2024-06-14	11.900	12.000	11.700	11.700	11.700	2,744,800
2024-06-13	11.900	12.100	11.800	11.800	11.800	4,139,500
2024-06-12	12.100	12.200	11.800	11.800	11.800	3,247,000
2024-06-11	11.900	12.300	11.900	12.000	12.000	3,770,900
2024-06-10	12.000	12.000	11.700	11.900	11.900	3,312,200
2024-06-07	11.800	11.800	11.800	11.800	11.800	0
2024-06-06	12.200	12.200	11.800	11.800	11.800	4,758,100
2024-06-05	12.100	12.200	12.000	12.200	12.200	5,659,900
2024-06-04	12.300	12.500	12.100	12.200	12.200	3,344,400
2024-05-31	12.400	12.400	12.400	12.400	12.400	0
2024-05-30	12.400	12.500	12.300	12.400	12.400	4,536,000
2024-05-29	12.500	12.700	12.400	12.500	12.500	6,166,300
2024-05-28	12.600	12.600	12.300	12.500	12.500	11,763,200
2024-05-27	12.700	12.800	12.600	12.800	12.800	2,016,200
2024-05-24	12.700	12.800	12.700	12.700	12.700	942,300
2024-05-23	12.700	12.800	12.600	12.700	12.700	3,351,900
2024-05-21	12.800	13.000	12.700	12.800	12.800	2,915,700
2024-05-20	12.800	12.800	12.800	12.800	12.800	0
2024-05-17	12.800	12.900	12.800	12.800	12.800	1,882,500
2024-05-16	12.700	12.700	12.700	12.700	12.700	0
2024-05-15	12.900	12.900	12.600	12.700	12.700	4,964,800
2024-05-14	13.000	13.000	12.700	12.800	12.800	3,691,200
2024-05-13	12.800	13.000	12.700	13.000	13.000	3,349,300
2024-05-10	12.700	12.900	12.600	12.700	12.700	5,744,000
2024-05-09	12.800	13.100	12.600	12.700	12.700	11,802,500
2024-05-08	13.100	13.200	12.900	13.000	13.000	6,058,100
2024-05-07	13.100	13.100	13.100	13.100	13.100	0
2024-05-03	13.100	13.100	12.800	13.100	13.100	8,516,000
2024-05-02	12.900	13.300	12.900	13.100	13.100	13,762,200
2024-04-30	12.800	13.100	12.800	12.800	12.800	8,333,400
2024-04-29	12.700	12.900	12.600	12.800	12.800	3,663,100
2024-04-26	12.900	13.000	12.500	12.700	12.700	11,209,500
2024-04-25	12.800	13.100	12.700	13.000	13.000	9,148,800

← NewerPage 10 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-02-21	0.1300 THB
2023-04-03	0.5000 THB
2022-02-17	0.3000 THB
2021-02-18	0.2000 THB
2020-02-25	0.2000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.