Thaicom Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	9.500	9.550	9.300	9.350	9.350	2,592,109
2025-10-16	9.400	9.800	9.350	9.600	9.600	5,888,908
2025-10-15	9.250	9.450	9.250	9.400	9.400	1,665,043
2025-10-14	9.500	9.700	9.200	9.200	9.200	3,747,864
2025-10-10	9.500	9.600	9.500	9.500	9.500	2,185,902
2025-10-09	9.400	9.750	9.400	9.650	9.650	4,557,934
2025-10-08	9.600	9.600	9.350	9.400	9.400	2,103,340
2025-10-07	9.300	9.650	9.300	9.650	9.650	3,365,666
2025-10-06	9.300	9.400	9.250	9.250	9.250	2,134,124
2025-10-03	9.400	9.450	9.200	9.250	9.250	3,506,360
2025-10-02	9.200	9.550	9.200	9.450	9.450	3,813,997
2025-10-01	9.400	9.550	9.100	9.200	9.200	4,878,718
2025-09-30	9.700	9.700	9.400	9.400	9.400	4,043,173
2025-09-29	9.900	10.100	9.600	9.700	9.700	5,268,845
2025-09-26	10.000	10.000	9.850	9.850	9.850	1,757,542
2025-09-25	9.850	10.200	9.850	10.000	10.000	3,779,881
2025-09-24	9.750	9.950	9.650	9.850	9.850	3,319,982
2025-09-23	10.100	10.300	9.750	9.750	9.750	5,548,088
2025-09-22	10.700	10.700	10.100	10.100	10.100	4,427,426
2025-09-19	10.800	10.900	10.600	10.700	10.700	4,319,222
2025-09-18	10.800	11.100	10.600	10.900	10.900	13,436,500
2025-09-17	10.700	10.700	10.500	10.500	10.500	2,561,993
2025-09-16	10.400	10.800	10.400	10.700	10.700	5,069,091
2025-09-15	10.500	10.600	10.200	10.400	10.400	4,585,343
2025-09-12	10.600	10.700	10.300	10.500	10.500	3,490,241
2025-09-11	10.600	10.900	10.400	10.600	10.600	6,272,131
2025-09-10	10.700	10.700	10.500	10.600	10.600	4,563,614
2025-09-09	10.200	10.700	10.000	10.700	10.700	11,224,030
2025-09-08	9.650	10.400	9.550	10.100	10.100	11,947,670
2025-09-05	9.650	9.700	9.550	9.600	9.600	1,564,344
2025-09-04	9.700	9.750	9.500	9.550	9.550	2,282,906
2025-09-03	9.550	9.900	9.550	9.700	9.700	2,908,222
2025-09-02	9.500	9.650	9.450	9.550	9.550	1,701,300
2025-09-01	9.400	9.750	9.350	9.500	9.500	2,716,300
2025-08-29	9.550	9.750	9.300	9.350	9.350	3,128,700
2025-08-28	9.550	9.650	9.500	9.550	9.550	2,010,300
2025-08-27	9.800	9.850	9.500	9.500	9.500	3,909,700
2025-08-26	9.550	10.100	9.500	9.800	9.800	8,204,400
2025-08-25	9.500	9.700	9.500	9.550	9.550	2,680,300
2025-08-22	9.350	9.550	9.200	9.450	9.450	3,540,700
2025-08-21	9.750	9.750	9.300	9.300	9.300	4,498,600
2025-08-20	9.500	9.750	9.500	9.700	9.700	2,460,300
2025-08-19	9.400	9.700	9.400	9.500	9.500	2,034,500
2025-08-18	9.600	9.750	9.400	9.400	9.400	4,492,000
2025-08-15	9.600	9.900	9.550	9.600	9.600	2,776,100
2025-08-14	10.100	10.100	9.550	9.600	9.600	5,944,700
2025-08-13	10.100	10.200	9.900	9.950	9.950	4,573,600
2025-08-08	10.200	10.300	9.850	10.000	10.000	6,746,200
2025-08-07	9.950	10.300	9.700	10.200	10.200	13,292,000
2025-08-06	8.750	9.850	8.700	9.750	9.750	15,960,200
2025-08-05	8.400	8.800	8.400	8.650	8.650	4,088,800
2025-08-04	8.500	8.550	8.300	8.350	8.350	1,921,400
2025-08-01	8.750	8.800	8.400	8.400	8.400	4,685,200
2025-07-31	8.900	8.900	8.650	8.650	8.650	5,805,400
2025-07-30	8.500	8.950	8.450	8.900	8.900	7,847,400
2025-07-29	8.450	8.600	8.250	8.500	8.500	4,138,500
2025-07-25	8.300	8.550	8.300	8.400	8.400	1,580,100
2025-07-24	8.350	8.600	8.350	8.400	8.400	5,357,300
2025-07-23	8.150	8.550	8.150	8.350	8.350	3,955,500
2025-07-22	8.550	8.550	8.050	8.100	8.100	4,829,000

← NewerPage 5 of 21 · 1,214 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.