Thaicom Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-30	16.500	16.500	15.900	15.900	15.194	9,127,448
2023-01-27	16.400	16.500	16.200	16.300	15.577	4,616,376
2023-01-26	16.800	16.800	16.200	16.300	15.577	11,229,100
2023-01-25	16.800	17.100	16.700	16.700	15.959	5,119,596
2023-01-24	17.100	17.500	16.600	16.800	16.055	29,188,250
2023-01-23	15.800	17.100	15.800	16.900	16.150	37,728,520
2023-01-20	15.600	15.900	15.500	15.600	14.908	6,896,382
2023-01-19	15.700	15.900	15.300	15.500	14.812	12,688,380
2023-01-18	15.900	15.900	15.600	15.800	15.099	7,798,704
2023-01-17	15.500	16.000	15.500	15.900	15.194	12,124,400
2023-01-16	15.800	16.300	15.500	15.600	14.908	31,119,670
2023-01-13	15.500	16.400	15.200	16.300	15.577	32,775,969
2023-01-12	16.700	16.800	15.200	15.600	14.908	32,228,619
2023-01-11	17.000	17.100	16.500	16.600	15.863	10,760,090
2023-01-10	16.500	17.400	16.300	16.900	16.150	36,891,633
2023-01-09	16.200	16.700	16.000	16.500	15.768	16,442,811
2023-01-06	15.000	16.300	15.000	16.100	15.386	34,752,434
2023-01-05	15.200	16.000	14.700	15.100	14.430	45,136,238
2023-01-04	14.700	15.100	14.400	15.100	14.430	20,766,141
2023-01-03	14.500	14.800	14.000	14.700	14.048	16,336,520
2022-12-30	14.400	14.600	14.000	14.400	13.761	14,558,710
2022-12-29	14.500	14.700	14.200	14.400	13.761	12,934,970
2022-12-28	13.900	14.400	13.800	14.400	13.761	24,121,980
2022-12-27	14.100	14.500	13.600	13.900	13.283	47,325,621
2022-12-26	13.500	14.100	13.400	14.000	13.379	39,174,199
2022-12-23	13.200	13.500	13.200	13.300	12.710	6,791,859
2022-12-22	13.300	13.500	12.900	13.300	12.710	21,687,750
2022-12-21	13.200	13.600	13.100	13.300	12.710	22,982,730
2022-12-20	13.300	13.400	13.000	13.200	12.614	19,998,840
2022-12-19	13.000	13.500	13.000	13.300	12.710	14,850,690
2022-12-16	12.800	13.200	12.800	13.000	12.423	9,991,554
2022-12-15	13.300	13.300	12.700	12.800	12.232	23,585,340
2022-12-14	12.700	13.400	12.600	13.300	12.710	31,888,561
2022-12-13	12.500	12.800	12.400	12.600	12.041	10,892,780
2022-12-09	13.400	13.400	12.100	12.500	11.945	73,978,047
2022-12-08	13.000	13.800	12.800	13.500	12.901	26,702,350
2022-12-07	13.400	13.600	12.800	12.900	12.328	23,346,779
2022-12-06	13.000	13.500	12.900	13.400	12.805	42,048,238
2022-12-02	11.900	13.400	11.900	13.200	12.614	75,520,578
2022-12-01	12.000	12.100	11.800	12.000	11.468	18,070,520
2022-11-30	11.400	12.100	11.400	12.000	11.468	18,094,311
2022-11-29	11.400	11.600	11.300	11.400	10.894	9,455,647
2022-11-28	11.300	11.600	11.300	11.500	10.990	7,372,744
2022-11-25	11.400	11.500	11.400	11.400	10.894	991,800
2022-11-24	11.500	11.500	11.300	11.400	10.894	2,665,808
2022-11-23	11.400	11.500	11.200	11.500	10.990	3,510,070
2022-11-22	11.500	11.500	11.300	11.400	10.894	1,975,696
2022-11-21	11.300	11.600	11.300	11.500	10.990	4,067,653
2022-11-18	11.500	11.500	11.300	11.400	10.894	2,691,653
2022-11-17	11.600	11.600	11.400	11.500	10.990	4,056,004
2022-11-16	11.700	12.000	11.500	11.500	10.990	22,635,490
2022-11-15	11.400	11.800	11.300	11.600	11.085	12,609,220
2022-11-14	11.200	11.500	11.100	11.400	10.894	3,905,047
2022-11-11	11.600	11.600	11.200	11.400	10.894	11,710,320
2022-11-10	11.500	11.700	11.300	11.400	10.894	8,510,082
2022-11-09	11.400	11.700	11.200	11.500	10.990	23,164,400
2022-11-08	12.400	12.400	11.000	11.400	10.894	94,795,172
2022-11-07	11.900	12.500	11.700	12.300	11.754	33,458,352
2022-11-04	11.800	11.900	11.600	11.700	11.181	7,555,632
2022-11-03	11.800	12.000	11.700	11.800	11.276	6,919,913

← NewerPage 16 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.