Thaicom Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	9.400	9.400	9.050	9.050	8.648	1,628,700
2022-05-03	9.550	9.550	9.250	9.300	8.887	1,939,400
2022-04-29	9.500	9.600	9.450	9.600	9.174	1,958,700
2022-04-28	9.400	9.500	9.350	9.450	9.031	1,381,000
2022-04-27	9.350	9.650	9.300	9.400	8.983	5,927,300
2022-04-26	9.400	9.450	9.150	9.300	8.887	2,396,000
2022-04-25	9.400	9.450	9.300	9.350	8.935	1,140,700
2022-04-22	9.400	9.550	9.300	9.500	9.078	2,986,600
2022-04-21	9.300	9.650	9.200	9.500	9.078	7,702,800
2022-04-20	9.300	9.300	9.100	9.150	8.744	1,968,500
2022-04-19	9.300	9.450	9.200	9.250	8.840	3,699,100
2022-04-18	8.850	9.400	8.800	9.100	8.696	7,919,600
2022-04-12	8.600	8.750	8.550	8.700	8.314	632,200
2022-04-11	8.900	9.050	8.550	8.550	8.171	3,109,300
2022-04-08	8.900	8.900	8.800	8.900	8.505	422,300
2022-04-07	9.000	9.000	8.800	8.900	8.505	1,435,000
2022-04-05	8.900	9.200	8.900	8.900	8.505	3,669,100
2022-04-04	9.050	9.050	8.900	8.950	8.553	1,071,700
2022-04-01	9.100	9.150	8.950	9.050	8.648	2,635,700
2022-03-31	8.450	9.250	8.450	9.150	8.744	8,388,400
2022-03-30	8.600	8.650	8.450	8.450	8.075	1,902,600
2022-03-29	8.550	8.700	8.550	8.550	8.171	1,374,000
2022-03-28	8.550	8.600	8.450	8.500	8.123	974,100
2022-03-25	8.800	8.800	8.500	8.550	8.171	2,163,100
2022-03-24	8.600	8.850	8.600	8.750	8.362	1,121,319
2022-03-23	8.600	8.650	8.600	8.600	8.218	884,357
2022-03-22	8.650	8.650	8.550	8.600	8.218	1,048,800
2022-03-21	8.750	8.800	8.600	8.650	8.266	1,347,300
2022-03-18	8.750	8.850	8.700	8.800	8.410	1,383,100
2022-03-17	8.750	8.800	8.650	8.750	8.362	724,200
2022-03-16	8.700	8.700	8.550	8.650	8.266	808,900
2022-03-15	8.750	8.800	8.550	8.550	8.171	1,615,300
2022-03-14	8.800	8.800	8.600	8.650	8.266	1,047,500
2022-03-11	8.450	8.750	8.450	8.700	8.314	1,608,600
2022-03-10	8.550	8.800	8.550	8.600	8.218	3,184,400
2022-03-09	8.400	8.600	8.250	8.450	8.075	3,300,600
2022-03-08	8.500	8.700	8.100	8.350	7.980	9,522,400
2022-03-07	9.100	9.200	8.600	8.750	8.362	8,791,200
2022-03-04	9.450	9.450	9.300	9.400	8.983	2,632,800
2022-03-03	9.750	9.800	9.300	9.550	9.126	5,022,800
2022-03-02	9.900	9.950	9.800	9.800	9.365	656,500
2022-03-01	9.900	10.000	9.850	9.900	9.461	942,000
2022-02-28	9.900	9.900	9.800	9.800	9.365	736,300
2022-02-25	9.750	9.850	9.750	9.850	9.413	1,340,000
2022-02-24	9.950	10.100	9.550	9.550	9.126	6,670,600
2022-02-23	10.000	10.100	9.950	9.950	9.509	4,144,200
2022-02-22	10.100	10.200	10.000	10.000	9.556	4,491,200
2022-02-21	10.200	10.600	10.100	10.100	9.652	6,368,400
2022-02-18	10.100	10.200	10.000	10.100	9.652	1,029,300
2022-02-17	10.000	10.200	10.000	10.100	9.652	2,193,100
2022-02-15	10.200	10.500	10.100	10.400	9.643	2,794,100
2022-02-14	10.200	10.300	10.000	10.100	9.365	4,639,200
2022-02-11	10.400	10.500	10.000	10.300	9.551	8,834,800
2022-02-10	10.400	10.600	10.300	10.300	9.551	5,629,500
2022-02-09	10.400	10.500	10.300	10.300	9.551	3,869,000
2022-02-08	10.300	10.500	10.200	10.400	9.643	2,586,900
2022-02-07	10.400	10.600	10.200	10.300	9.551	5,129,700
2022-02-04	10.500	10.600	10.300	10.300	9.551	2,593,900
2022-02-03	10.400	10.700	10.300	10.500	9.736	4,854,200
2022-02-02	10.100	10.400	10.100	10.400	9.643	1,681,600

← NewerPage 19 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.