Thaicom Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	12.900	13.200	12.600	13.100	12.969	19,679,350
2023-07-26	12.300	13.000	12.200	13.000	12.870	20,556,480
2023-07-25	12.300	12.400	12.100	12.300	12.177	2,749,960
2023-07-24	12.500	12.500	12.100	12.200	12.078	8,198,613
2023-07-21	11.800	12.600	11.700	12.500	12.375	19,864,631
2023-07-20	12.400	12.600	11.900	12.000	11.880	7,760,842
2023-07-19	12.600	12.800	12.200	12.400	12.276	10,668,920
2023-07-18	12.400	12.800	12.300	12.600	12.474	11,651,150
2023-07-17	12.000	12.700	11.800	12.500	12.375	22,387,910
2023-07-14	11.600	12.000	11.500	11.900	11.781	14,580,600
2023-07-13	11.200	11.700	11.000	11.600	11.484	9,396,466
2023-07-12	10.800	11.400	10.700	11.100	10.989	14,420,280
2023-07-11	10.900	11.100	10.800	10.900	10.791	3,566,780
2023-07-10	11.000	11.100	10.600	10.800	10.692	6,839,731
2023-07-07	10.900	11.200	10.700	11.000	10.890	5,251,276
2023-07-06	11.100	11.200	10.800	10.900	10.791	5,019,364
2023-07-05	11.300	11.500	11.000	11.100	10.989	5,018,509
2023-07-04	11.200	11.600	11.200	11.300	11.187	9,144,112
2023-07-03	11.200	11.300	10.900	11.200	11.088	8,788,164
2023-06-30	11.000	11.200	10.800	11.000	10.890	11,121,750
2023-06-29	10.300	10.800	10.200	10.600	10.494	7,710,259
2023-06-28	10.400	10.600	10.000	10.300	10.197	13,521,390
2023-06-27	10.000	10.300	9.900	10.100	9.999	7,611,696
2023-06-26	11.200	11.200	9.950	10.000	9.900	23,153,480
2023-06-23	11.200	11.300	11.100	11.300	11.187	2,993,225
2023-06-22	11.100	11.500	11.000	11.200	11.088	7,756,440
2023-06-21	11.400	11.500	11.100	11.200	11.088	6,851,406
2023-06-20	11.300	11.500	11.200	11.400	11.286	4,414,789
2023-06-19	11.100	11.500	11.100	11.300	11.187	2,778,231
2023-06-16	11.300	11.400	11.000	11.200	11.088	6,868,380
2023-06-15	11.600	11.600	11.200	11.200	11.088	8,600,239
2023-06-14	11.900	12.000	11.500	11.600	11.484	8,952,643
2023-06-13	11.700	12.000	11.600	11.900	11.781	7,669,568
2023-06-12	11.700	11.900	11.500	11.700	11.583	6,086,178
2023-06-09	12.000	12.300	11.800	12.100	11.979	10,585,660
2023-06-08	11.500	12.000	11.400	12.000	11.880	11,029,820
2023-06-07	11.100	11.600	11.000	11.400	11.286	6,461,853
2023-06-06	11.700	11.800	11.000	11.000	10.890	9,492,849
2023-06-02	11.300	11.800	11.200	11.700	11.583	5,614,707
2023-06-01	11.600	11.700	11.200	11.200	11.088	3,068,557
2023-05-31	11.300	11.800	11.200	11.600	11.484	7,930,286
2023-05-30	11.300	11.400	11.200	11.400	11.286	3,095,145
2023-05-29	11.300	11.600	11.200	11.300	11.187	5,486,065
2023-05-26	11.300	11.400	10.900	11.100	10.989	7,586,054
2023-05-25	11.400	11.400	11.100	11.300	11.187	2,523,922
2023-05-24	11.500	11.600	11.300	11.400	11.286	3,512,294
2023-05-23	11.300	11.600	11.100	11.600	11.484	4,938,549
2023-05-22	10.900	11.600	10.600	11.400	11.286	12,540,120
2023-05-19	11.700	11.800	10.900	11.000	10.890	17,362,680
2023-05-18	12.200	12.300	11.500	11.700	11.583	9,091,578
2023-05-17	12.200	12.400	11.900	12.100	11.979	8,100,853
2023-05-16	12.100	12.400	11.900	12.200	12.078	9,609,312
2023-05-15	13.300	13.400	11.800	12.100	11.979	37,484,621
2023-05-12	12.800	13.700	12.600	13.700	13.563	15,157,540
2023-05-11	13.100	13.100	12.700	12.800	12.672	9,080,238
2023-05-10	13.500	13.700	12.900	13.100	12.969	14,971,450
2023-05-09	13.200	13.800	13.000	13.300	13.167	11,586,790
2023-05-08	12.600	13.300	12.300	13.300	13.167	11,383,200
2023-05-03	12.100	12.700	11.800	12.700	12.573	6,378,888
2023-05-02	12.100	12.200	11.800	12.200	12.078	4,103,737

← NewerPage 14 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.