Thaicom Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 8.650 | 8.950 | 8.550 | 8.900 | 8.900 | 4,810,266 |
| 2026-01-16 | 8.250 | 8.750 | 8.200 | 8.650 | 8.650 | 3,069,331 |
| 2026-01-15 | 8.150 | 8.350 | 8.050 | 8.250 | 8.250 | 772,353 |
| 2026-01-14 | 8.000 | 8.150 | 8.000 | 8.150 | 8.150 | 1,175,533 |
| 2026-01-13 | 8.250 | 8.300 | 7.950 | 8.000 | 8.000 | 1,388,778 |
| 2026-01-12 | 8.450 | 8.550 | 8.100 | 8.250 | 8.250 | 2,047,031 |
| 2026-01-09 | 8.500 | 8.650 | 8.450 | 8.450 | 8.450 | 1,041,471 |
| 2026-01-08 | 8.650 | 8.750 | 8.450 | 8.500 | 8.500 | 1,098,683 |
| 2026-01-07 | 8.550 | 8.850 | 8.500 | 8.700 | 8.700 | 2,029,252 |
| 2026-01-06 | 8.750 | 8.800 | 8.500 | 8.500 | 8.500 | 1,607,983 |
| 2026-01-05 | 8.650 | 8.850 | 8.600 | 8.700 | 8.700 | 1,845,040 |
| 2025-12-30 | 8.550 | 8.750 | 8.500 | 8.650 | 8.650 | 1,028,118 |
| 2025-12-29 | 8.450 | 8.550 | 8.450 | 8.450 | 8.450 | 321,411 |
| 2025-12-26 | 8.700 | 8.700 | 8.400 | 8.550 | 8.550 | 982,518 |
| 2025-12-25 | 8.800 | 8.800 | 8.600 | 8.650 | 8.650 | 734,176 |
| 2025-12-24 | 8.800 | 8.800 | 8.650 | 8.750 | 8.750 | 422,317 |
| 2025-12-23 | 8.700 | 8.850 | 8.650 | 8.750 | 8.750 | 1,166,515 |
| 2025-12-22 | 8.450 | 8.750 | 8.400 | 8.700 | 8.700 | 3,089,804 |
| 2025-12-19 | 8.300 | 8.600 | 8.300 | 8.400 | 8.400 | 1,866,121 |
| 2025-12-18 | 8.500 | 8.550 | 8.150 | 8.300 | 8.300 | 1,223,056 |
| 2025-12-17 | 8.400 | 8.600 | 8.350 | 8.500 | 8.500 | 1,175,957 |
| 2025-12-16 | 8.400 | 8.500 | 8.300 | 8.350 | 8.350 | 741,708 |
| 2025-12-15 | 7.850 | 8.550 | 7.750 | 8.550 | 8.550 | 3,177,444 |
| 2025-12-12 | 8.000 | 8.000 | 7.800 | 7.850 | 7.850 | 1,587,512 |
| 2025-12-11 | 7.900 | 8.000 | 7.600 | 8.000 | 8.000 | 967,602 |
| 2025-12-09 | 7.700 | 7.950 | 7.600 | 7.850 | 7.850 | 862,860 |
| 2025-12-08 | 8.150 | 8.250 | 7.700 | 7.700 | 7.700 | 3,738,427 |
| 2025-12-04 | 8.600 | 8.650 | 8.150 | 8.150 | 8.150 | 1,720,245 |
| 2025-12-03 | 8.750 | 8.750 | 8.550 | 8.550 | 8.550 | 783,321 |
| 2025-12-02 | 8.900 | 8.900 | 8.700 | 8.700 | 8.700 | 613,830 |
| 2025-12-01 | 8.800 | 8.950 | 8.650 | 8.900 | 8.900 | 589,831 |
| 2025-11-28 | 8.700 | 8.750 | 8.700 | 8.700 | 8.700 | 334,579 |
| 2025-11-27 | 8.850 | 8.950 | 8.600 | 8.650 | 8.650 | 652,350 |
| 2025-11-26 | 8.750 | 8.900 | 8.750 | 8.850 | 8.850 | 436,994 |
| 2025-11-25 | 8.750 | 8.900 | 8.750 | 8.850 | 8.850 | 827,186 |
| 2025-11-24 | 8.700 | 8.850 | 8.700 | 8.700 | 8.700 | 628,556 |
| 2025-11-21 | 9.150 | 9.150 | 8.700 | 8.700 | 8.700 | 3,825,647 |
| 2025-11-20 | 9.250 | 9.350 | 9.150 | 9.150 | 9.150 | 952,357 |
| 2025-11-19 | 9.100 | 9.200 | 9.100 | 9.200 | 9.200 | 392,206 |
| 2025-11-18 | 9.100 | 9.250 | 9.100 | 9.100 | 9.100 | 617,222 |
| 2025-11-17 | 9.000 | 9.200 | 8.950 | 9.150 | 9.150 | 699,044 |
| 2025-11-14 | 9.150 | 9.200 | 8.950 | 9.000 | 9.000 | 2,307,453 |
| 2025-11-13 | 9.200 | 9.250 | 9.100 | 9.150 | 9.150 | 1,154,236 |
| 2025-11-12 | 9.250 | 9.300 | 9.150 | 9.150 | 9.150 | 1,237,288 |
| 2025-11-11 | 9.350 | 9.350 | 9.250 | 9.250 | 9.250 | 375,055 |
| 2025-11-10 | 9.350 | 9.350 | 9.250 | 9.300 | 9.300 | 312,875 |
| 2025-11-07 | 9.300 | 9.400 | 9.200 | 9.200 | 9.200 | 989,921 |
| 2025-11-06 | 9.300 | 9.550 | 9.300 | 9.450 | 9.450 | 1,323,313 |
| 2025-11-05 | 9.200 | 9.300 | 9.150 | 9.200 | 9.200 | 2,206,812 |
| 2025-11-04 | 9.450 | 9.450 | 9.250 | 9.300 | 9.300 | 2,165,673 |
| 2025-11-03 | 9.600 | 9.700 | 9.450 | 9.450 | 9.450 | 1,299,792 |
| 2025-10-31 | 9.750 | 9.750 | 9.500 | 9.550 | 9.550 | 1,771,054 |
| 2025-10-30 | 9.600 | 9.800 | 9.500 | 9.750 | 9.750 | 1,586,892 |
| 2025-10-29 | 9.650 | 9.750 | 9.500 | 9.550 | 9.550 | 2,313,195 |
| 2025-10-28 | 9.800 | 9.850 | 9.650 | 9.700 | 9.700 | 4,310,576 |
| 2025-10-27 | 9.800 | 10.200 | 9.750 | 9.850 | 9.850 | 13,579,620 |
| 2025-10-24 | 9.700 | 9.900 | 9.500 | 9.700 | 9.700 | 4,675,704 |
| 2025-10-22 | 9.550 | 9.750 | 9.350 | 9.650 | 9.650 | 4,231,565 |
| 2025-10-21 | 9.300 | 9.550 | 9.300 | 9.500 | 9.500 | 3,581,561 |
| 2025-10-20 | 9.450 | 9.500 | 9.300 | 9.300 | 9.300 | 2,077,592 |
← NewerPage 4 of 4 · 240 trading days
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.