Thaicom Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	13.000	13.000	13.000	13.000	13.000	0
2024-04-23	12.700	13.100	12.500	13.000	13.000	12,115,000
2024-04-22	12.800	12.800	12.400	12.500	12.500	22,168,900
2024-04-19	14.300	14.300	14.300	14.300	14.300	0
2024-04-18	14.300	14.300	14.300	14.300	14.300	0
2024-04-17	14.300	14.300	14.300	14.300	14.300	0
2024-04-11	14.600	14.600	14.100	14.300	14.300	6,137,300
2024-04-10	14.300	14.700	14.300	14.500	14.500	11,382,200
2024-04-09	14.000	14.000	14.000	14.000	14.000	0
2024-04-05	13.900	14.100	13.900	14.000	14.000	3,889,600
2024-04-04	13.800	13.800	13.800	13.800	13.800	0
2024-04-03	14.100	14.400	13.600	13.800	13.800	19,589,300
2024-04-02	14.000	14.800	13.900	14.200	14.200	20,972,100
2024-04-01	14.000	14.200	13.800	14.000	14.000	6,746,000
2024-03-29	14.000	14.200	13.900	14.000	14.000	2,553,100
2024-03-28	14.300	14.300	14.300	14.300	14.300	0
2024-03-27	14.200	14.500	14.100	14.300	14.300	8,018,000
2024-03-26	13.400	13.400	13.400	13.400	13.400	0
2024-03-25	13.500	13.700	13.300	13.400	13.400	7,362,700
2024-03-22	13.500	13.500	13.500	13.500	13.500	0
2024-03-21	13.300	13.800	13.200	13.500	13.500	11,685,600
2024-03-20	13.600	13.600	13.600	13.600	13.600	0
2024-03-19	13.600	13.700	13.500	13.600	13.600	4,337,200
2024-03-18	13.800	13.800	13.500	13.500	13.500	7,408,200
2024-03-15	13.700	13.700	13.700	13.700	13.700	0
2024-03-14	13.700	13.900	13.500	13.700	13.700	13,204,300
2024-03-13	13.700	14.000	13.600	13.800	13.800	12,552,500
2024-03-12	12.900	12.900	12.900	12.900	12.900	0
2024-03-11	12.900	13.100	12.800	12.900	12.900	6,836,900
2024-03-08	12.600	13.100	12.400	12.900	12.900	16,185,700
2024-03-07	12.500	12.600	12.400	12.500	12.500	3,414,700
2024-03-06	12.200	12.600	12.200	12.400	12.400	8,388,300
2024-03-05	12.400	12.500	12.200	12.200	12.200	6,773,100
2024-03-04	12.400	12.600	12.200	12.300	12.300	26,189,100
2024-03-01	11.900	12.300	11.700	12.100	12.100	15,666,100
2024-02-29	11.900	12.000	11.500	11.800	11.800	15,554,600
2024-02-28	12.600	12.600	11.700	11.800	11.800	24,869,800
2024-02-27	12.900	12.900	12.600	12.600	12.600	6,107,500
2024-02-23	12.900	13.100	12.800	12.800	12.800	4,452,300
2024-02-22	13.100	13.200	12.600	12.900	12.900	9,734,500
2024-02-21	12.900	13.000	12.700	13.000	13.000	9,501,472
2024-02-20	12.600	13.100	12.500	13.000	12.870	16,841,600
2024-02-19	12.500	12.800	12.400	12.600	12.474	6,853,921
2024-02-16	12.600	12.700	12.300	12.400	12.276	6,690,232
2024-02-15	12.600	12.800	12.500	12.500	12.375	6,758,885
2024-02-14	12.500	12.700	12.300	12.600	12.474	7,388,225
2024-02-13	12.700	13.000	12.600	12.700	12.573	10,180,040
2024-02-12	12.300	12.800	12.200	12.600	12.474	13,310,880
2024-02-09	12.000	12.200	11.900	12.200	12.078	9,177,514
2024-02-08	12.200	12.200	11.700	11.800	11.682	9,031,491
2024-02-07	12.400	12.400	12.100	12.200	12.078	6,331,460
2024-02-06	12.000	12.300	11.900	12.200	12.078	9,600,897
2024-02-05	11.900	12.000	11.800	11.900	11.781	3,360,864
2024-02-02	12.000	12.200	11.800	12.000	11.880	6,173,232
2024-02-01	11.800	12.000	11.700	11.800	11.682	2,060,807
2024-01-31	12.000	12.100	11.800	11.800	11.682	4,452,859
2024-01-30	12.000	12.100	11.800	12.000	11.880	5,046,755
2024-01-29	12.100	12.100	11.800	12.000	11.880	4,104,375
2024-01-26	12.200	12.200	11.900	12.100	11.979	3,048,160
2024-01-25	12.200	12.300	12.100	12.200	12.078	4,248,519

← NewerPage 11 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.