Thaicom Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 8.150 | 8.550 | 8.050 | 8.500 | 8.500 | 6,266,600 |
| 2025-07-18 | 8.150 | 8.200 | 8.050 | 8.050 | 8.050 | 1,273,600 |
| 2025-07-17 | 8.000 | 8.250 | 8.000 | 8.150 | 8.150 | 3,302,900 |
| 2025-07-16 | 7.950 | 8.150 | 7.900 | 8.000 | 8.000 | 4,900,800 |
| 2025-07-15 | 7.450 | 8.050 | 7.450 | 8.000 | 8.000 | 7,283,700 |
| 2025-07-14 | 7.250 | 7.500 | 7.200 | 7.450 | 7.450 | 3,020,200 |
| 2025-07-11 | 7.250 | 7.350 | 7.200 | 7.250 | 7.250 | 2,931,200 |
| 2025-07-09 | 7.600 | 7.600 | 7.150 | 7.200 | 7.200 | 4,609,900 |
| 2025-07-08 | 7.200 | 7.650 | 7.200 | 7.500 | 7.500 | 4,753,400 |
| 2025-07-07 | 7.300 | 7.350 | 7.150 | 7.250 | 7.250 | 2,208,300 |
| 2025-07-04 | 7.550 | 7.550 | 7.350 | 7.350 | 7.350 | 2,631,600 |
| 2025-07-03 | 7.350 | 7.600 | 7.350 | 7.500 | 7.500 | 2,905,000 |
| 2025-07-02 | 7.450 | 7.550 | 7.300 | 7.350 | 7.350 | 1,979,400 |
| 2025-07-01 | 7.500 | 7.550 | 7.200 | 7.450 | 7.450 | 2,897,100 |
| 2025-06-30 | 7.400 | 7.600 | 7.350 | 7.400 | 7.400 | 1,581,600 |
| 2025-06-27 | 7.650 | 7.650 | 7.350 | 7.400 | 7.400 | 1,604,200 |
| 2025-06-26 | 7.650 | 7.850 | 7.550 | 7.650 | 7.650 | 1,689,500 |
| 2025-06-25 | 7.350 | 7.750 | 7.300 | 7.650 | 7.650 | 2,675,100 |
| 2025-06-24 | 6.950 | 7.500 | 6.950 | 7.400 | 7.400 | 4,340,800 |
| 2025-06-23 | 6.950 | 7.150 | 6.700 | 6.850 | 6.850 | 4,924,000 |
| 2025-06-20 | 7.300 | 7.450 | 7.050 | 7.050 | 7.050 | 6,679,500 |
| 2025-06-19 | 7.550 | 7.550 | 7.200 | 7.200 | 7.200 | 3,234,400 |
| 2025-06-18 | 7.850 | 7.950 | 7.500 | 7.600 | 7.600 | 1,761,400 |
| 2025-06-17 | 7.800 | 8.100 | 7.700 | 7.850 | 7.850 | 3,551,600 |
| 2025-06-16 | 7.650 | 7.850 | 7.400 | 7.800 | 7.800 | 5,255,600 |
| 2025-06-13 | 8.200 | 8.250 | 7.500 | 7.700 | 7.700 | 10,392,700 |
| 2025-06-12 | 8.500 | 8.500 | 8.350 | 8.350 | 8.350 | 1,496,000 |
| 2025-06-11 | 8.350 | 8.550 | 8.300 | 8.450 | 8.450 | 3,201,100 |
| 2025-06-10 | 8.300 | 8.400 | 8.250 | 8.300 | 8.300 | 1,668,800 |
| 2025-06-09 | 8.350 | 8.500 | 8.300 | 8.350 | 8.350 | 1,828,900 |
| 2025-06-06 | 8.350 | 8.450 | 8.250 | 8.300 | 8.300 | 809,300 |
| 2025-06-05 | 8.500 | 8.500 | 8.350 | 8.450 | 8.450 | 932,900 |
| 2025-06-04 | 8.300 | 8.500 | 8.300 | 8.500 | 8.500 | 1,406,900 |
| 2025-05-30 | 8.350 | 8.500 | 8.200 | 8.500 | 8.500 | 2,316,600 |
| 2025-05-29 | 8.450 | 8.500 | 8.350 | 8.350 | 8.350 | 748,200 |
| 2025-05-28 | 8.350 | 8.550 | 8.350 | 8.350 | 8.350 | 804,200 |
| 2025-05-27 | 8.450 | 8.450 | 8.300 | 8.350 | 8.350 | 815,400 |
| 2025-05-26 | 8.450 | 8.500 | 8.300 | 8.350 | 8.350 | 1,053,900 |
| 2025-05-23 | 8.400 | 8.500 | 8.350 | 8.500 | 8.500 | 2,007,100 |
| 2025-05-22 | 8.700 | 8.750 | 8.200 | 8.300 | 8.300 | 5,109,800 |
| 2025-05-21 | 8.850 | 9.000 | 8.750 | 8.750 | 8.750 | 2,512,800 |
| 2025-05-20 | 8.850 | 9.050 | 8.800 | 8.900 | 8.900 | 4,039,800 |
| 2025-05-19 | 8.950 | 8.950 | 8.800 | 8.800 | 8.800 | 2,062,600 |
| 2025-05-16 | 8.850 | 9.000 | 8.750 | 8.950 | 8.950 | 2,592,600 |
| 2025-05-15 | 9.000 | 9.000 | 8.700 | 8.700 | 8.700 | 4,075,100 |
| 2025-05-14 | 9.200 | 9.200 | 9.000 | 9.000 | 9.000 | 3,131,500 |
| 2025-05-13 | 9.250 | 9.250 | 9.100 | 9.150 | 9.150 | 5,278,700 |
| 2025-05-09 | 9.250 | 9.250 | 9.000 | 9.100 | 9.100 | 4,620,300 |
| 2025-05-08 | 9.300 | 9.350 | 9.100 | 9.150 | 9.150 | 6,510,700 |
| 2025-05-07 | 8.850 | 9.350 | 8.850 | 9.250 | 9.250 | 15,664,800 |
| 2025-05-06 | 8.950 | 9.000 | 8.700 | 8.750 | 8.750 | 7,777,400 |
| 2025-05-02 | 9.150 | 9.350 | 9.050 | 9.050 | 9.050 | 11,118,200 |
| 2025-04-30 | 9.150 | 9.200 | 9.000 | 9.100 | 9.100 | 9,622,100 |
| 2025-04-29 | 9.000 | 9.250 | 8.950 | 9.200 | 9.200 | 7,796,200 |
| 2025-04-28 | 9.200 | 9.300 | 8.950 | 8.950 | 8.950 | 7,662,800 |
| 2025-04-25 | 8.950 | 9.250 | 8.800 | 9.200 | 9.200 | 15,443,800 |
| 2025-04-24 | 8.550 | 9.000 | 8.450 | 9.000 | 9.000 | 18,562,700 |
| 2025-04-23 | 8.900 | 9.050 | 8.500 | 8.500 | 8.500 | 13,237,200 |
| 2025-04-22 | 8.500 | 8.800 | 8.450 | 8.800 | 8.800 | 9,993,800 |
| 2025-04-21 | 8.450 | 9.200 | 8.400 | 8.600 | 8.600 | 32,597,400 |
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.