Thaicom Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	11.800	12.100	11.700	11.800	11.800	6,270,500
2025-01-17	12.200	12.300	11.700	11.700	11.700	10,252,800
2025-01-16	12.400	12.500	12.200	12.300	12.300	5,082,900
2025-01-15	12.300	12.400	12.100	12.300	12.300	6,640,900
2025-01-14	12.800	12.800	12.300	12.300	12.300	6,002,900
2025-01-13	12.300	12.700	12.200	12.700	12.700	4,218,200
2025-01-10	12.300	12.600	12.100	12.400	12.400	9,140,800
2025-01-09	12.800	12.800	12.300	12.300	12.300	7,620,400
2025-01-08	12.900	13.100	12.600	12.800	12.800	5,729,000
2025-01-07	12.700	13.100	12.700	13.000	13.000	3,564,000
2025-01-06	13.000	13.000	12.600	12.700	12.700	3,305,500
2025-01-03	12.600	13.000	12.600	13.000	13.000	4,598,700
2025-01-02	12.700	12.900	12.600	12.600	12.600	4,275,900
2024-12-30	13.100	13.200	12.700	12.700	12.700	3,186,500
2024-12-27	13.000	13.300	12.900	13.100	13.100	4,498,800
2024-12-26	13.300	13.300	12.800	12.900	12.900	4,052,400
2024-12-25	13.300	13.400	13.200	13.300	13.300	3,187,800
2024-12-24	12.800	13.300	12.800	13.300	13.300	5,572,300
2024-12-23	12.700	12.900	12.200	12.800	12.800	11,069,000
2024-12-20	12.900	13.000	12.600	12.600	12.600	9,175,300
2024-12-19	13.100	13.400	12.800	12.900	12.900	5,755,300
2024-12-18	13.300	13.400	13.000	13.300	13.300	9,175,200
2024-12-17	13.800	14.000	13.200	13.200	13.200	11,491,200
2024-12-16	13.800	13.900	13.600	13.800	13.800	5,869,000
2024-12-13	13.700	14.000	13.600	13.900	13.900	7,592,100
2024-12-12	14.000	14.100	13.600	13.800	13.800	8,504,300
2024-12-11	14.400	14.600	13.700	13.900	13.900	16,041,000
2024-12-09	14.600	14.600	14.300	14.400	14.400	10,258,100
2024-12-06	13.700	14.800	13.700	14.600	14.600	29,550,100
2024-12-04	13.800	13.800	13.500	13.700	13.700	6,231,700
2024-12-03	13.300	13.700	13.300	13.700	13.700	13,436,800
2024-12-02	12.900	13.300	12.900	13.300	13.300	4,466,400
2024-11-29	13.100	13.100	12.800	12.900	12.900	4,503,100
2024-11-28	13.000	13.100	12.900	13.100	13.100	3,557,000
2024-11-27	12.800	13.000	12.700	13.000	13.000	6,950,300
2024-11-26	13.400	13.400	12.900	12.900	12.900	4,323,600
2024-11-25	13.300	13.400	13.200	13.400	13.400	3,245,400
2024-11-22	13.200	13.500	13.000	13.200	13.200	13,777,900
2024-11-21	12.800	13.200	12.800	13.100	13.100	9,602,500
2024-11-20	13.100	13.100	12.800	12.900	12.900	7,384,100
2024-11-19	13.000	13.400	13.000	13.200	13.200	9,808,700
2024-11-18	12.800	13.000	12.600	12.900	12.900	8,172,000
2024-11-15	13.700	13.700	12.600	12.600	12.600	23,492,800
2024-11-14	13.300	13.700	13.100	13.600	13.600	12,387,500
2024-11-13	13.300	13.700	13.300	13.400	13.400	10,817,300
2024-11-12	13.600	13.600	13.200	13.300	13.300	9,763,700
2024-11-11	14.100	14.100	13.500	13.700	13.700	18,387,300
2024-11-08	14.500	14.500	14.100	14.200	14.200	9,001,700
2024-11-07	14.300	14.600	14.200	14.500	14.500	15,250,700
2024-11-06	15.000	15.100	14.100	14.200	14.200	23,097,600
2024-11-05	14.600	15.100	14.600	15.100	15.100	12,719,100
2024-11-04	14.400	14.700	14.400	14.600	14.600	5,829,600
2024-11-01	14.500	14.600	14.300	14.400	14.400	8,551,500
2024-10-31	14.200	14.700	14.200	14.600	14.600	17,091,000
2024-10-30	14.400	14.600	14.100	14.200	14.200	15,941,800
2024-10-29	14.800	14.800	14.800	14.800	14.800	0
2024-10-28	15.000	15.100	14.600	14.800	14.800	14,586,500
2024-10-25	14.900	15.100	14.700	15.000	15.000	15,155,200
2024-10-24	15.000	15.200	14.600	14.800	14.800	18,985,700
2024-10-22	15.500	15.500	15.500	15.500	15.500	0

← NewerPage 8 of 21 · 1,210 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.