Thaicom Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	10.200	10.300	10.100	10.100	9.365	889,800
2022-01-31	10.200	10.200	10.100	10.200	9.458	1,086,900
2022-01-28	10.000	10.300	10.000	10.100	9.365	1,815,600
2022-01-27	10.000	10.100	9.900	10.000	9.272	3,154,500
2022-01-26	10.000	10.200	10.000	10.000	9.272	1,041,300
2022-01-25	10.100	10.200	10.000	10.000	9.272	1,583,000
2022-01-24	10.100	10.300	10.000	10.100	9.365	3,404,000
2022-01-21	10.100	10.200	9.950	10.100	9.365	3,848,600
2022-01-20	10.300	10.400	10.200	10.200	9.458	2,384,300
2022-01-19	10.300	10.500	10.200	10.300	9.551	3,030,000
2022-01-18	10.500	10.600	10.300	10.300	9.551	2,365,700
2022-01-17	10.600	10.600	10.400	10.400	9.643	3,123,100
2022-01-14	10.700	10.700	10.500	10.600	9.829	1,576,800
2022-01-13	10.600	10.700	10.500	10.700	9.922	1,869,000
2022-01-12	10.600	10.700	10.500	10.600	9.829	3,689,500
2022-01-11	10.700	10.800	10.300	10.500	9.736	9,704,700
2022-01-10	10.700	10.900	10.600	10.700	9.922	5,220,600
2022-01-07	10.700	10.800	10.600	10.700	9.922	1,927,600
2022-01-06	10.800	10.900	10.600	10.700	9.922	7,062,200
2022-01-05	10.900	10.900	10.800	10.800	10.014	2,893,700
2022-01-04	11.400	11.600	10.700	10.900	10.107	15,587,800
2021-12-30	11.400	11.600	11.300	11.300	10.478	3,946,600
2021-12-29	11.300	11.400	11.200	11.300	10.478	947,000
2021-12-28	11.300	11.500	11.300	11.300	10.478	2,954,600
2021-12-27	11.400	11.500	11.300	11.300	10.478	2,196,400
2021-12-24	11.300	11.600	11.300	11.400	10.571	7,466,200
2021-12-23	11.000	11.400	11.000	11.200	10.385	5,528,500
2021-12-22	11.100	11.200	10.900	11.000	10.200	1,962,600
2021-12-21	10.800	11.000	10.700	10.800	10.014	2,598,500
2021-12-20	11.100	11.200	10.700	10.700	9.922	6,992,100
2021-12-17	11.200	11.300	11.100	11.200	10.385	2,114,600
2021-12-16	11.400	11.400	11.100	11.300	10.478	3,184,400
2021-12-15	11.000	11.400	11.000	11.300	10.478	8,251,100
2021-12-14	11.000	11.200	10.900	11.000	10.200	2,407,000
2021-12-13	11.100	11.200	11.000	11.000	10.200	1,259,900
2021-12-09	11.000	11.200	10.900	11.200	10.385	3,231,700
2021-12-08	11.100	11.200	10.800	11.000	10.200	2,245,100
2021-12-07	11.100	11.100	10.700	11.100	10.292	4,355,700
2021-12-03	10.800	11.100	10.700	11.000	10.200	3,186,500
2021-12-02	10.700	10.800	10.600	10.800	10.014	2,673,900
2021-12-01	10.600	10.900	10.500	10.800	10.014	5,157,600
2021-11-30	11.100	11.200	10.500	10.500	9.736	7,851,500
2021-11-29	11.100	11.200	10.800	10.900	10.107	5,951,100
2021-11-26	11.500	11.600	10.900	11.100	10.292	13,875,000
2021-11-25	11.600	11.800	11.500	11.600	10.756	4,536,100
2021-11-24	11.600	11.800	11.500	11.600	10.756	5,847,300
2021-11-23	11.500	11.900	11.400	11.600	10.756	17,904,801
2021-11-22	11.300	11.900	11.300	11.500	10.663	23,336,600
2021-11-19	11.300	11.400	11.000	11.300	10.478	10,865,200
2021-11-18	11.300	11.600	11.200	11.300	10.478	14,054,200
2021-11-17	11.100	11.400	11.100	11.300	10.478	16,227,200
2021-11-16	11.000	11.100	10.900	11.000	10.200	3,687,800
2021-11-15	10.900	11.300	10.800	11.000	10.200	10,719,300
2021-11-12	11.000	11.300	10.800	10.900	10.107	10,688,000
2021-11-11	10.900	11.300	10.700	11.100	10.292	9,610,500
2021-11-10	10.900	11.000	10.800	10.900	10.107	4,684,300
2021-11-09	10.700	11.100	10.600	11.000	10.200	8,420,600
2021-11-08	10.800	10.800	10.500	10.700	9.922	4,263,200
2021-11-05	11.000	11.200	10.700	10.800	10.014	8,602,100
2021-11-04	10.600	11.100	10.600	10.900	10.107	9,263,900

← NewerPage 20 of 21 · 1,208 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.