Thaicom Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	12.300	12.600	12.200	12.400	12.400	6,564,378
2026-04-17	12.400	12.500	12.200	12.400	12.400	4,213,264
2026-04-16	12.200	12.500	12.200	12.400	12.400	12,348,120
2026-04-10	12.000	12.200	11.900	12.000	12.000	7,312,577
2026-04-09	12.600	12.700	11.700	11.900	11.900	27,666,990
2026-04-08	12.700	13.000	12.700	12.700	12.700	19,635,109
2026-04-07	12.900	12.900	12.300	12.400	12.400	17,517,109
2026-04-03	13.100	13.300	12.700	12.800	12.800	23,427,539
2026-04-02	12.300	12.900	12.300	12.700	12.700	23,039,670
2026-04-01	12.400	12.600	12.300	12.300	12.300	13,466,230
2026-03-31	12.300	12.400	11.900	12.300	12.300	13,034,910
2026-03-30	11.900	12.200	11.900	12.200	12.200	9,506,893
2026-03-27	12.200	12.500	11.900	12.100	12.100	13,362,130
2026-03-26	12.200	12.400	12.000	12.000	12.000	10,734,320
2026-03-25	12.200	12.700	12.200	12.400	12.400	24,849,240
2026-03-24	12.100	12.400	11.700	11.900	11.900	26,812,500
2026-03-23	11.700	12.200	11.600	11.800	11.800	16,182,650
2026-03-20	11.800	12.100	11.600	11.900	11.900	14,022,420
2026-03-19	11.300	12.000	11.300	11.700	11.700	28,348,990
2026-03-18	11.400	12.000	11.200	11.500	11.500	31,731,141
2026-03-17	11.300	11.500	11.100	11.200	11.200	18,412,881
2026-03-16	12.500	12.700	10.900	11.000	11.000	40,245,770
2026-03-13	12.600	12.700	12.200	12.400	12.400	11,346,710
2026-03-12	12.200	12.800	12.200	12.700	12.700	20,907,760
2026-03-11	13.600	13.700	12.200	12.200	12.200	49,242,719
2026-03-10	13.600	14.200	13.200	13.800	13.800	30,615,811
2026-03-09	12.400	13.700	12.100	13.700	13.700	44,737,848
2026-03-06	11.300	12.900	11.200	12.900	12.900	41,056,359
2026-03-05	11.000	11.600	10.600	11.500	11.500	25,292,381
2026-03-04	10.700	10.800	10.000	10.700	10.700	37,960,449
2026-03-02	11.200	11.700	11.200	11.300	11.300	20,244,939
2026-02-27	11.800	12.100	11.700	11.800	11.800	7,930,951
2026-02-26	11.600	12.100	11.600	11.900	11.900	14,325,190
2026-02-25	11.900	12.000	11.600	11.600	11.600	12,513,550
2026-02-24	10.700	11.900	10.600	11.800	11.800	23,202,961
2026-02-23	11.300	11.500	10.600	10.800	10.800	23,298,189
2026-02-20	11.700	11.800	11.200	11.400	11.400	20,305,230
2026-02-19	12.000	12.100	11.300	11.600	11.600	25,565,939
2026-02-18	11.600	12.200	11.400	11.900	11.900	22,501,570
2026-02-17	10.900	11.600	10.900	11.600	11.600	35,015,801
2026-02-16	11.100	11.100	10.500	10.700	10.700	10,107,120
2026-02-13	10.800	11.100	10.700	11.000	11.000	13,450,900
2026-02-12	10.500	11.400	10.400	10.900	10.900	31,540,930
2026-02-11	10.100	10.600	9.700	10.500	10.500	29,388,170
2026-02-10	10.100	10.100	9.700	9.750	9.750	12,941,530
2026-02-09	9.750	10.200	9.650	10.100	10.100	10,262,890
2026-02-06	9.550	9.800	9.500	9.550	9.550	4,848,501
2026-02-05	9.700	9.750	9.550	9.550	9.550	2,754,868
2026-02-04	9.500	9.800	9.450	9.650	9.650	6,183,548
2026-02-03	9.200	9.650	9.200	9.400	9.400	10,208,680
2026-02-02	9.100	9.300	9.000	9.150	9.150	5,023,041
2026-01-30	8.950	9.300	8.950	9.200	9.200	4,634,960
2026-01-29	9.250	9.350	8.950	9.050	9.050	4,932,796
2026-01-28	9.350	9.450	9.250	9.250	9.250	2,072,634
2026-01-27	8.950	9.350	8.950	9.350	9.350	7,481,552
2026-01-26	9.000	9.200	8.850	8.950	8.950	4,598,817
2026-01-23	9.350	9.500	8.900	9.050	9.050	6,071,539
2026-01-22	9.750	10.000	9.350	9.400	9.400	5,216,155
2026-01-21	9.150	9.800	9.100	9.800	9.800	9,075,934
2026-01-20	8.900	9.200	8.850	9.150	9.150	5,506,609

← NewerPage 3 of 4 · 240 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.