Thaicom Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	12.800	12.800	12.200	12.300	12.177	10,553,290
2023-10-25	12.800	13.300	12.800	13.000	12.870	8,060,521
2023-10-24	12.300	12.800	12.300	12.600	12.474	7,921,597
2023-10-20	13.400	13.400	12.400	12.400	12.276	16,113,250
2023-10-19	13.300	13.600	13.200	13.400	13.266	4,115,558
2023-10-18	13.300	13.600	13.200	13.400	13.266	6,824,424
2023-10-17	13.700	13.900	13.300	13.400	13.266	9,389,289
2023-10-16	14.200	14.300	13.300	13.600	13.464	19,282,910
2023-10-12	14.400	14.500	14.200	14.400	14.256	4,584,606
2023-10-11	13.600	14.600	13.400	14.600	14.454	10,822,790
2023-10-10	13.700	13.800	13.400	13.500	13.365	4,228,127
2023-10-09	13.300	13.600	13.100	13.600	13.464	5,851,740
2023-10-06	13.800	14.000	13.300	13.300	13.167	8,401,227
2023-10-05	13.900	13.900	13.600	13.700	13.563	5,422,485
2023-10-04	13.500	13.900	12.900	13.900	13.761	24,107,270
2023-10-03	14.000	14.200	13.600	13.700	13.563	6,946,963
2023-10-02	14.200	14.300	13.900	14.100	13.959	5,374,907
2023-09-29	14.100	14.200	13.900	14.100	13.959	4,807,219
2023-09-28	14.100	14.400	14.000	14.000	13.860	7,213,260
2023-09-27	13.900	14.400	13.800	14.200	14.058	7,869,313
2023-09-26	14.300	14.500	13.900	13.900	13.761	13,556,890
2023-09-25	15.000	15.000	14.300	14.400	14.256	18,244,840
2023-09-22	14.800	15.200	14.800	15.000	14.850	3,978,572
2023-09-21	14.900	15.100	14.800	14.900	14.751	3,698,439
2023-09-20	15.300	15.300	14.700	14.900	14.751	9,938,014
2023-09-19	15.000	15.500	14.900	15.300	15.147	9,273,893
2023-09-18	15.100	15.100	14.900	14.900	14.751	3,220,981
2023-09-15	15.300	15.400	14.900	15.100	14.949	4,808,890
2023-09-14	14.800	15.300	14.500	15.200	15.048	12,474,520
2023-09-13	15.000	15.000	14.600	14.700	14.553	8,083,141
2023-09-12	15.200	15.300	15.000	15.000	14.850	3,545,171
2023-09-11	15.300	15.300	14.900	15.000	14.850	10,696,600
2023-09-08	15.100	15.500	15.100	15.200	15.048	17,244,801
2023-09-07	14.500	15.100	14.500	15.000	14.850	11,288,500
2023-09-06	14.800	15.000	14.300	14.700	14.553	17,369,359
2023-09-05	13.900	14.900	13.800	14.700	14.553	21,955,051
2023-09-04	14.400	14.400	13.700	13.800	13.662	11,922,950
2023-09-01	14.300	14.700	14.300	14.300	14.157	7,662,913
2023-08-31	14.600	14.600	14.200	14.400	14.256	7,184,584
2023-08-30	14.300	14.600	14.200	14.400	14.256	8,491,623
2023-08-29	14.600	14.600	14.000	14.200	14.058	13,547,730
2023-08-28	14.400	14.800	14.300	14.600	14.454	8,786,894
2023-08-25	14.300	14.500	14.200	14.400	14.256	5,236,574
2023-08-24	14.200	14.600	14.200	14.300	14.157	16,058,890
2023-08-23	14.100	14.500	13.900	14.200	14.058	11,897,620
2023-08-22	14.000	14.400	13.500	14.000	13.860	25,289,100
2023-08-21	13.600	14.000	13.400	13.700	13.563	10,657,210
2023-08-18	13.700	13.900	13.500	13.500	13.365	9,512,952
2023-08-17	13.600	14.000	13.400	13.700	13.563	18,089,561
2023-08-16	13.100	13.500	12.900	13.500	13.365	16,097,620
2023-08-15	12.900	13.200	12.900	13.100	12.969	5,915,248
2023-08-11	13.500	13.500	12.900	13.000	12.870	14,955,950
2023-08-10	13.300	13.700	13.200	13.600	13.464	15,687,180
2023-08-09	12.800	13.400	12.600	13.400	13.266	25,978,381
2023-08-08	12.700	13.200	12.500	13.000	12.870	25,887,740
2023-08-07	12.300	13.000	12.100	12.800	12.672	35,352,559
2023-08-04	11.700	12.100	11.600	12.000	11.880	9,888,116
2023-08-03	12.100	12.400	11.400	11.700	11.583	26,196,270
2023-08-02	12.900	13.200	12.200	12.300	12.177	29,511,119
2023-07-31	13.100	13.200	12.900	13.200	13.068	10,847,330

← NewerPage 13 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.