Thaicom Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	12.200	12.200	12.000	12.000	11.880	3,924,083
2023-04-27	12.100	12.100	11.700	12.000	11.880	4,163,225
2023-04-26	12.000	12.200	11.900	12.100	11.979	4,203,352
2023-04-25	12.300	12.300	11.800	12.000	11.880	10,978,200
2023-04-24	12.700	12.700	12.200	12.200	12.078	4,103,259
2023-04-21	12.100	12.700	12.100	12.700	12.573	12,005,800
2023-04-20	13.500	13.600	11.900	12.400	12.276	44,267,070
2023-04-19	13.900	13.900	13.400	13.500	13.365	6,597,941
2023-04-18	14.000	14.000	13.800	13.900	13.761	2,305,460
2023-04-17	14.100	14.300	13.800	14.000	13.860	5,597,096
2023-04-12	14.200	14.400	13.900	14.200	14.058	4,817,422
2023-04-11	13.700	14.200	13.700	14.200	14.058	3,698,623
2023-04-10	13.600	14.000	13.500	13.800	13.662	4,393,176
2023-04-07	13.500	13.600	13.200	13.500	13.365	2,925,770
2023-04-05	13.900	13.900	13.300	13.500	13.365	8,217,730
2023-04-04	14.000	14.100	13.800	14.000	13.860	2,304,017
2023-04-03	14.000	14.100	13.800	14.000	13.860	4,442,778
2023-03-31	14.300	14.400	13.900	14.400	13.761	8,757,921
2023-03-30	14.700	14.700	14.100	14.200	13.570	7,033,685
2023-03-29	14.700	14.800	14.400	14.700	14.048	7,192,312
2023-03-28	14.600	15.000	14.400	14.700	14.048	15,610,150
2023-03-27	13.900	14.600	13.800	14.500	13.857	8,742,402
2023-03-24	14.200	14.200	13.900	13.900	13.283	3,477,682
2023-03-23	13.900	14.300	13.900	14.200	13.570	3,715,732
2023-03-22	14.200	14.200	13.800	13.900	13.283	3,444,972
2023-03-21	14.000	14.200	13.600	14.100	13.474	8,419,961
2023-03-20	13.900	14.200	13.600	13.800	13.188	9,158,171
2023-03-17	13.500	14.300	13.300	14.000	13.379	14,068,600
2023-03-16	13.600	13.600	12.900	13.300	12.710	13,130,290
2023-03-15	13.700	14.000	13.600	13.700	13.092	6,583,326
2023-03-14	13.400	13.700	13.300	13.400	12.805	12,068,800
2023-03-13	14.600	14.700	13.300	13.400	12.805	22,987,320
2023-03-10	14.700	15.000	14.700	14.800	14.143	2,096,914
2023-03-09	15.200	15.200	14.600	14.900	14.239	8,023,335
2023-03-08	14.700	15.300	14.700	15.200	14.526	5,897,645
2023-03-07	14.300	15.200	14.300	15.000	14.334	14,316,920
2023-03-03	14.300	14.600	13.700	14.300	13.665	18,964,859
2023-03-02	15.600	15.600	14.200	14.200	13.570	27,010,859
2023-03-01	15.700	15.900	15.500	15.600	14.908	2,949,391
2023-02-28	15.900	15.900	15.500	15.700	15.003	15,896,780
2023-02-27	15.700	15.900	15.600	15.800	15.099	3,827,967
2023-02-24	15.900	16.000	15.700	15.700	15.003	4,292,487
2023-02-23	16.100	16.100	15.900	16.000	15.290	2,497,594
2023-02-22	16.400	16.400	15.800	16.000	15.290	8,186,963
2023-02-21	15.900	16.500	15.800	16.400	15.672	10,148,700
2023-02-20	15.500	16.000	15.500	15.800	15.099	3,562,067
2023-02-17	16.000	16.100	15.300	15.600	14.908	8,909,134
2023-02-16	15.800	16.100	15.600	16.000	15.290	6,512,113
2023-02-15	16.400	16.500	15.600	15.800	15.099	16,868,301
2023-02-14	17.100	17.300	16.000	16.300	15.577	25,652,961
2023-02-13	15.900	17.400	15.700	17.200	16.437	38,537,312
2023-02-10	16.100	16.700	16.000	16.300	15.577	14,813,990
2023-02-09	16.300	16.400	15.900	16.100	15.386	4,234,058
2023-02-08	16.100	16.600	16.000	16.200	15.481	11,447,810
2023-02-07	16.100	16.200	15.900	16.100	15.386	5,819,119
2023-02-06	16.000	16.100	15.900	16.100	15.386	4,822,530
2023-02-03	16.200	16.300	16.000	16.100	15.386	3,939,138
2023-02-02	16.400	16.400	15.500	16.100	15.386	23,531,660
2023-02-01	16.300	16.400	16.200	16.300	15.577	3,835,232
2023-01-31	16.000	16.400	15.900	16.300	15.577	8,854,600

← NewerPage 15 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.