Thaicom Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	11.900	12.500	11.800	12.300	12.177	17,721,641
2024-01-23	12.200	12.200	11.900	11.900	11.781	6,127,845
2024-01-22	12.300	12.300	12.000	12.200	12.078	1,744,427
2024-01-19	12.200	12.300	12.100	12.200	12.078	2,459,663
2024-01-18	12.200	12.300	12.000	12.100	11.979	3,774,439
2024-01-17	12.500	12.500	12.100	12.100	11.979	6,350,834
2024-01-16	12.600	12.600	12.400	12.500	12.375	3,619,383
2024-01-15	12.800	12.900	12.600	12.600	12.474	2,133,054
2024-01-12	12.500	12.900	12.400	12.800	12.672	3,340,529
2024-01-11	12.700	12.700	12.400	12.500	12.375	3,689,745
2024-01-10	12.500	12.800	12.400	12.600	12.474	3,710,335
2024-01-09	12.900	12.900	12.500	12.500	12.375	6,851,915
2024-01-08	12.700	12.800	12.500	12.700	12.573	5,372,252
2024-01-05	13.200	13.200	12.700	12.700	12.573	12,745,850
2024-01-04	13.400	13.500	13.000	13.200	13.068	8,090,682
2024-01-03	13.400	13.600	13.300	13.500	13.365	4,470,966
2024-01-02	13.200	13.700	13.200	13.500	13.365	9,232,031
2023-12-28	13.300	13.400	13.200	13.200	13.068	4,012,360
2023-12-27	12.900	13.500	12.700	13.300	13.167	17,548,250
2023-12-26	13.100	13.200	12.800	12.800	12.672	7,394,010
2023-12-25	13.200	13.300	13.000	13.100	12.969	6,101,690
2023-12-22	13.000	13.200	12.700	13.200	13.068	17,111,850
2023-12-21	12.500	12.900	12.500	12.800	12.672	7,667,332
2023-12-20	12.400	12.500	12.300	12.500	12.375	3,454,324
2023-12-19	12.300	12.400	12.300	12.400	12.276	1,212,177
2023-12-18	12.200	12.600	12.100	12.400	12.276	5,793,963
2023-12-15	12.300	12.600	12.100	12.200	12.078	9,112,040
2023-12-14	12.000	12.300	12.000	12.200	12.078	4,708,029
2023-12-13	12.000	12.100	11.700	11.800	11.682	3,859,921
2023-12-12	12.200	12.300	12.000	12.100	11.979	4,120,894
2023-12-08	12.300	12.400	12.000	12.200	12.078	7,487,632
2023-12-07	12.400	12.500	12.200	12.300	12.177	5,656,132
2023-12-06	12.300	12.700	12.300	12.500	12.375	9,371,030
2023-12-04	12.200	12.500	12.000	12.200	12.078	4,857,412
2023-12-01	12.300	12.400	12.000	12.100	11.979	4,099,481
2023-11-30	12.500	12.500	12.200	12.300	12.177	4,164,689
2023-11-29	12.700	12.900	12.500	12.500	12.375	5,684,879
2023-11-28	12.200	12.600	12.200	12.600	12.474	4,622,348
2023-11-27	12.100	12.200	11.900	12.100	11.979	4,830,397
2023-11-24	12.500	12.700	12.200	12.300	12.177	3,546,033
2023-11-23	12.600	12.700	12.300	12.400	12.276	3,739,350
2023-11-22	12.600	12.700	12.400	12.500	12.375	3,557,270
2023-11-21	12.800	12.800	12.500	12.600	12.474	3,921,056
2023-11-20	12.800	12.900	12.400	12.600	12.474	5,831,234
2023-11-17	12.200	13.000	12.100	12.900	12.771	12,609,840
2023-11-16	12.200	12.400	12.100	12.300	12.177	3,660,985
2023-11-15	12.000	12.500	12.000	12.400	12.276	10,062,960
2023-11-14	11.900	11.900	11.600	11.700	11.583	2,372,189
2023-11-13	11.600	11.900	11.500	11.800	11.682	4,565,601
2023-11-10	12.000	12.200	11.600	11.700	11.583	7,857,118
2023-11-09	12.500	12.500	12.000	12.100	11.979	14,723,940
2023-11-08	12.500	12.700	12.400	12.500	12.375	3,461,830
2023-11-07	12.500	12.700	12.400	12.400	12.276	3,362,561
2023-11-06	13.000	13.000	12.600	12.600	12.474	7,277,946
2023-11-03	13.000	13.100	12.800	12.800	12.672	6,000,404
2023-11-02	12.900	13.100	12.800	12.900	12.771	6,849,138
2023-11-01	12.500	12.900	12.500	12.600	12.474	4,466,448
2023-10-31	12.700	12.700	12.300	12.500	12.375	2,870,860
2023-10-30	12.600	12.700	12.300	12.600	12.474	3,810,016
2023-10-27	12.500	12.800	12.200	12.700	12.573	6,715,523

← NewerPage 12 of 21 · 1,209 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.