Thaicom Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-21	15.300	15.800	15.000	15.500	15.500	43,457,700
2024-10-18	16.900	17.000	15.100	15.300	15.300	73,959,700
2024-10-17	16.300	17.000	16.300	16.900	16.900	20,213,300
2024-10-16	16.500	16.500	16.500	16.500	16.500	0
2024-10-15	15.100	16.500	14.800	16.500	16.500	58,665,000
2024-10-11	14.700	15.300	14.500	15.000	15.000	65,854,100
2024-10-10	13.500	14.800	13.300	14.600	14.600	98,038,400
2024-10-09	13.100	13.300	13.000	13.300	13.300	8,088,500
2024-10-08	13.400	13.500	13.100	13.200	13.200	7,928,900
2024-10-07	13.300	13.600	13.200	13.500	13.500	10,095,000
2024-10-04	13.000	13.300	12.700	13.300	13.300	13,685,200
2024-10-03	13.400	13.400	13.000	13.000	13.000	24,791,300
2024-10-02	13.800	13.900	13.400	13.500	13.500	9,959,400
2024-10-01	13.700	14.100	13.600	13.900	13.900	21,337,600
2024-09-30	13.400	13.800	13.300	13.700	13.700	11,050,800
2024-09-27	13.800	13.800	13.800	13.800	13.800	0
2024-09-26	13.900	13.900	13.600	13.800	13.800	8,140,300
2024-09-25	13.300	14.100	13.300	13.800	13.800	38,449,900
2024-09-24	13.300	13.400	13.200	13.300	13.300	9,746,500
2024-09-23	13.700	13.700	13.200	13.200	13.200	12,203,600
2024-09-20	12.900	12.900	12.900	12.900	12.900	0
2024-09-19	12.900	12.900	12.900	12.900	12.900	0
2024-09-18	12.900	12.900	12.900	12.900	12.900	0
2024-09-17	13.000	13.100	12.800	12.900	12.900	3,642,200
2024-09-16	12.700	12.700	12.700	12.700	12.700	0
2024-09-13	12.900	13.000	12.600	12.700	12.700	8,455,500
2024-09-12	12.800	13.000	12.700	12.800	12.800	5,563,700
2024-09-11	13.100	13.100	12.600	12.700	12.700	10,238,600
2024-09-10	13.100	13.300	12.900	13.000	13.000	9,607,800
2024-09-09	13.300	13.300	13.300	13.300	13.300	0
2024-09-06	13.100	13.300	13.000	13.300	13.300	20,825,500
2024-09-05	12.600	13.200	12.500	13.000	13.000	26,498,400
2024-09-04	12.200	12.600	12.200	12.500	12.500	5,970,432
2024-09-03	0.000	0.000	0.000	0.000	0.000	0
2024-09-02	12.300	12.300	12.300	12.300	12.300	0
2024-08-30	12.400	12.500	12.100	12.300	12.300	15,248,600
2024-08-29	12.700	12.800	12.400	12.400	12.400	8,074,800
2024-08-28	12.700	13.100	12.600	12.700	12.700	16,096,700
2024-08-27	12.800	12.900	12.600	12.700	12.700	10,032,600
2024-08-26	12.200	12.800	12.100	12.800	12.800	14,518,100
2024-08-23	12.000	12.500	11.900	12.300	12.300	18,598,800
2024-08-22	12.100	12.100	12.100	12.100	12.100	0
2024-08-21	11.800	12.100	11.700	12.100	12.100	8,023,900
2024-08-20	12.000	12.200	11.600	11.800	11.800	7,696,300
2024-08-19	11.600	11.600	11.600	11.600	11.600	0
2024-08-16	11.800	11.800	11.600	11.600	11.600	3,107,100
2024-08-15	11.600	11.800	11.500	11.700	11.700	2,514,400
2024-08-14	11.600	11.900	11.400	11.800	11.800	7,042,700
2024-08-13	11.600	11.700	11.300	11.700	11.700	5,225,300
2024-08-09	12.200	12.400	11.400	11.600	11.600	19,836,400
2024-08-08	12.600	12.600	12.600	12.600	12.600	0
2024-08-07	12.600	12.700	12.300	12.600	12.600	11,858,500
2024-08-06	12.300	12.500	12.100	12.500	12.500	11,283,300
2024-08-05	12.500	12.800	12.000	12.100	12.100	19,197,800
2024-08-02	12.500	12.500	12.500	12.500	12.500	0
2024-08-01	12.600	12.800	12.500	12.500	12.500	7,432,100
2024-07-31	12.500	12.600	12.400	12.600	12.600	6,721,600
2024-07-30	12.300	12.300	12.300	12.300	12.300	0
2024-07-26	12.200	12.500	12.000	12.300	12.300	17,336,300
2024-07-25	12.100	12.300	12.100	12.100	12.100	9,978,000

← NewerPage 9 of 21 · 1,209 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.