Thaicom Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	11.800	12.000	11.600	11.800	11.276	11,786,800
2022-11-01	11.600	11.800	11.500	11.700	11.181	3,246,724
2022-10-31	11.600	11.700	11.500	11.500	10.990	2,371,734
2022-10-28	11.600	11.700	11.400	11.500	10.990	18,371,711
2022-10-27	12.000	12.200	11.500	11.600	11.085	29,843,939
2022-10-26	11.600	12.200	11.500	12.000	11.468	15,682,040
2022-10-25	11.700	11.700	11.400	11.400	10.894	5,177,327
2022-10-21	11.800	12.000	11.500	11.600	11.085	5,103,169
2022-10-20	11.800	12.000	11.800	11.800	11.276	2,988,330
2022-10-19	11.900	12.100	11.800	11.800	11.276	4,777,139
2022-10-18	11.800	12.200	11.600	12.000	11.468	11,706,360
2022-10-17	11.900	12.000	11.300	11.700	11.181	11,000,580
2022-10-12	11.900	12.100	11.700	11.900	11.372	4,633,525
2022-10-11	12.300	12.500	11.700	11.800	11.276	17,191,180
2022-10-10	12.100	12.400	12.000	12.200	11.659	18,118,270
2022-10-07	11.900	12.200	11.400	12.200	11.659	42,250,648
2022-10-06	11.400	11.800	11.300	11.400	10.894	13,004,680
2022-10-05	11.300	11.600	11.100	11.300	10.799	7,522,544
2022-10-04	11.500	11.500	11.000	11.200	10.703	9,321,484
2022-10-03	11.600	11.800	11.300	11.400	10.894	11,673,520
2022-09-30	11.000	11.600	10.800	11.500	10.990	10,721,840
2022-09-29	11.600	11.600	10.900	11.100	10.607	12,835,740
2022-09-28	10.700	11.400	10.600	11.400	10.894	9,664,667
2022-09-27	10.700	11.100	10.700	10.700	10.225	4,149,837
2022-09-26	10.800	11.000	10.500	10.700	10.225	7,636,007
2022-09-23	11.100	11.100	10.800	10.900	10.416	3,281,710
2022-09-22	10.700	11.200	10.700	11.100	10.607	7,831,285
2022-09-21	10.900	11.000	10.700	10.800	10.321	7,347,239
2022-09-20	11.800	12.000	10.500	10.900	10.416	37,147,969
2022-09-19	12.200	12.300	11.700	11.800	11.276	7,587,476
2022-09-16	12.400	12.400	12.100	12.200	11.659	4,678,964
2022-09-15	12.500	12.800	12.100	12.200	11.659	16,180,960
2022-09-14	11.900	12.500	11.900	12.500	11.945	14,052,470
2022-09-13	11.700	12.300	11.600	12.200	11.659	14,963,220
2022-09-12	11.400	11.900	11.300	11.700	11.181	10,345,370
2022-09-09	11.800	12.600	10.900	11.300	10.799	54,306,359
2022-09-08	11.900	12.000	11.600	11.600	11.085	4,841,866
2022-09-07	11.700	11.900	11.500	11.900	11.372	10,471,830
2022-09-06	10.500	12.000	10.500	11.700	11.181	44,368,859
2022-09-05	10.300	10.400	10.100	10.300	9.843	2,499,083
2022-09-02	10.400	10.500	10.200	10.200	9.747	2,930,685
2022-09-01	10.500	10.800	10.300	10.400	9.939	7,420,220
2022-08-31	10.400	10.500	10.300	10.400	9.939	2,679,016
2022-08-30	10.400	10.500	10.300	10.400	9.939	1,731,777
2022-08-29	10.300	10.600	10.200	10.300	9.843	8,677,704
2022-08-26	10.200	10.600	10.000	10.500	10.034	15,940,250
2022-08-25	9.900	10.200	9.850	10.000	9.556	4,663,887
2022-08-24	10.100	10.100	9.800	9.850	9.413	4,099,410
2022-08-23	9.800	10.100	9.800	9.950	9.509	2,493,621
2022-08-22	9.850	9.950	9.750	9.850	9.413	1,914,861
2022-08-19	10.100	10.300	9.800	9.900	9.461	6,404,968
2022-08-18	10.100	10.300	9.950	10.000	9.556	2,634,816
2022-08-17	9.800	10.200	9.750	10.100	9.652	7,125,111
2022-08-16	9.900	10.100	9.700	9.800	9.365	6,712,480
2022-08-15	9.750	9.900	9.450	9.900	9.461	7,975,527
2022-08-11	9.300	9.950	9.300	9.850	9.413	10,066,780
2022-08-10	9.200	9.300	9.200	9.250	8.840	416,120
2022-08-09	9.300	9.300	9.150	9.250	8.840	933,758
2022-08-08	9.400	9.550	9.150	9.250	8.840	7,632,029
2022-08-05	8.900	8.950	8.850	8.850	8.457	319,915

← NewerPage 17 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.