Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,156.10 +28.31 (+0.55%) Dow
38,833.92 +158.24 (+0.41%) Nasdaq
16,259.11 +102.78 (+0.64%) Bitcoin USD
63,593.49 -332.63 (-0.52%) CMC Crypto 200
1,371.73 +59.10 (+4.50%)
Thaicom Public Company Limited (THCOM.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:38PM ICT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 13.10 | 13.10 | 12.80 | 13.10 | 13.10 | 8,516,000 |
| 02 May 2024 | 12.90 | 13.30 | 12.90 | 13.10 | 13.10 | 13,762,200 |
| 30 Apr 2024 | 12.80 | 13.10 | 12.80 | 12.80 | 12.80 | 8,333,400 |
| 29 Apr 2024 | 12.70 | 12.90 | 12.60 | 12.80 | 12.80 | 3,663,100 |
| 26 Apr 2024 | 12.90 | 13.00 | 12.50 | 12.70 | 12.70 | 11,209,500 |
| 25 Apr 2024 | 12.80 | 13.10 | 12.70 | 13.00 | 13.00 | 9,148,800 |
| 24 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 23 Apr 2024 | 12.70 | 13.10 | 12.50 | 13.00 | 13.00 | 12,115,000 |
| 22 Apr 2024 | 12.80 | 12.80 | 12.40 | 12.50 | 12.50 | 22,168,900 |
| 19 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 18 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 17 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 11 Apr 2024 | 14.60 | 14.60 | 14.10 | 14.30 | 14.30 | 6,137,300 |
| 10 Apr 2024 | 14.30 | 14.70 | 14.30 | 14.50 | 14.50 | 11,382,200 |
| 09 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 05 Apr 2024 | 13.90 | 14.10 | 13.90 | 14.00 | 14.00 | 3,889,600 |
| 04 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 03 Apr 2024 | 14.10 | 14.40 | 13.60 | 13.80 | 13.80 | 19,589,300 |
| 02 Apr 2024 | 14.00 | 14.80 | 13.90 | 14.20 | 14.20 | 20,972,100 |
| 01 Apr 2024 | 14.00 | 14.20 | 13.80 | 14.00 | 14.00 | 6,746,000 |
| 29 Mar 2024 | 14.00 | 14.20 | 13.90 | 14.00 | 14.00 | 2,553,100 |
| 28 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 27 Mar 2024 | 14.20 | 14.50 | 14.10 | 14.30 | 14.30 | 8,018,000 |
| 26 Mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 25 Mar 2024 | 13.50 | 13.70 | 13.30 | 13.40 | 13.40 | 7,362,700 |
| 22 Mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 21 Mar 2024 | 13.30 | 13.80 | 13.20 | 13.50 | 13.50 | 11,685,600 |
| 20 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 19 Mar 2024 | 13.60 | 13.70 | 13.50 | 13.60 | 13.60 | 4,337,200 |
| 18 Mar 2024 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | 7,408,200 |
| 15 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 14 Mar 2024 | 13.70 | 13.90 | 13.50 | 13.70 | 13.70 | 13,204,300 |
| 13 Mar 2024 | 13.70 | 14.00 | 13.60 | 13.80 | 13.80 | 12,552,500 |
| 12 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 11 Mar 2024 | 12.90 | 13.10 | 12.80 | 12.90 | 12.90 | 6,836,900 |
| 08 Mar 2024 | 12.60 | 13.10 | 12.40 | 12.90 | 12.90 | 16,185,700 |
| 07 Mar 2024 | 12.50 | 12.60 | 12.40 | 12.50 | 12.50 | 3,414,700 |
| 06 Mar 2024 | 12.20 | 12.60 | 12.20 | 12.40 | 12.40 | 8,388,300 |
| 05 Mar 2024 | 12.40 | 12.50 | 12.20 | 12.20 | 12.20 | 6,773,100 |
| 04 Mar 2024 | 12.40 | 12.60 | 12.20 | 12.30 | 12.30 | 26,189,100 |
| 01 Mar 2024 | 11.90 | 12.30 | 11.70 | 12.10 | 12.10 | 15,666,100 |
| 29 Feb 2024 | 11.90 | 12.00 | 11.50 | 11.80 | 11.80 | 15,554,600 |
| 28 Feb 2024 | 12.60 | 12.60 | 11.70 | 11.80 | 11.80 | 24,869,800 |
| 27 Feb 2024 | 12.90 | 12.90 | 12.60 | 12.60 | 12.60 | 6,107,500 |
| 23 Feb 2024 | 12.90 | 13.10 | 12.80 | 12.80 | 12.80 | 4,452,300 |
| 22 Feb 2024 | 13.10 | 13.20 | 12.60 | 12.90 | 12.90 | 9,734,500 |
| 21 Feb 2024 | 12.90 | 13.00 | 12.70 | 13.00 | 13.00 | 9,501,100 |
| 21 Feb 2024 | 0.13 Dividend | |||||
| 20 Feb 2024 | 12.60 | 13.10 | 12.50 | 13.00 | 12.87 | 16,841,400 |
| 19 Feb 2024 | 12.50 | 12.80 | 12.40 | 12.60 | 12.47 | 6,853,700 |
| 16 Feb 2024 | 12.60 | 12.70 | 12.30 | 12.40 | 12.28 | 6,690,100 |
| 15 Feb 2024 | 12.60 | 12.80 | 12.50 | 12.50 | 12.38 | 6,758,600 |
| 14 Feb 2024 | 12.50 | 12.70 | 12.30 | 12.60 | 12.47 | 7,387,900 |
| 13 Feb 2024 | 12.70 | 13.00 | 12.60 | 12.70 | 12.57 | 10,179,800 |
| 12 Feb 2024 | 12.30 | 12.80 | 12.20 | 12.60 | 12.47 | 13,310,300 |
| 09 Feb 2024 | 12.00 | 12.20 | 11.90 | 12.20 | 12.08 | 9,177,100 |
| 08 Feb 2024 | 12.20 | 12.20 | 11.70 | 11.80 | 11.68 | 9,029,700 |
| 07 Feb 2024 | 12.40 | 12.40 | 12.10 | 12.20 | 12.08 | 6,293,500 |
| 06 Feb 2024 | 12.00 | 12.30 | 11.90 | 12.20 | 12.08 | 9,600,600 |
| 05 Feb 2024 | 11.90 | 12.00 | 11.80 | 11.90 | 11.78 | 3,360,700 |
| 02 Feb 2024 | 12.00 | 12.20 | 11.80 | 12.00 | 11.88 | 6,173,100 |
| 01 Feb 2024 | 11.80 | 12.00 | 11.70 | 11.80 | 11.68 | 2,060,700 |
| 31 Jan 2024 | 12.00 | 12.10 | 11.80 | 11.80 | 11.68 | 4,452,700 |
| 30 Jan 2024 | 12.00 | 12.10 | 11.80 | 12.00 | 11.88 | 5,046,500 |
| 29 Jan 2024 | 12.10 | 12.10 | 11.80 | 12.00 | 11.88 | 4,104,200 |
| 26 Jan 2024 | 12.20 | 12.20 | 11.90 | 12.10 | 11.98 | 3,048,100 |
| 25 Jan 2024 | 12.20 | 12.30 | 12.10 | 12.20 | 12.08 | 4,248,500 |
| 24 Jan 2024 | 11.90 | 12.50 | 11.80 | 12.30 | 12.18 | 17,721,500 |
| 23 Jan 2024 | 12.20 | 12.20 | 11.90 | 11.90 | 11.78 | 6,127,600 |
| 22 Jan 2024 | 12.30 | 12.30 | 12.00 | 12.20 | 12.08 | 1,744,400 |
| 19 Jan 2024 | 12.20 | 12.30 | 12.10 | 12.20 | 12.08 | 2,459,600 |
| 18 Jan 2024 | 12.20 | 12.30 | 12.00 | 12.10 | 11.98 | 3,774,200 |
| 17 Jan 2024 | 12.50 | 12.50 | 12.10 | 12.10 | 11.98 | 6,350,700 |
| 16 Jan 2024 | 12.60 | 12.60 | 12.40 | 12.50 | 12.38 | 3,619,300 |
| 15 Jan 2024 | 12.80 | 12.90 | 12.60 | 12.60 | 12.47 | 2,133,000 |
| 12 Jan 2024 | 12.50 | 12.90 | 12.40 | 12.80 | 12.67 | 3,340,300 |
| 11 Jan 2024 | 12.70 | 12.70 | 12.40 | 12.50 | 12.38 | 3,689,600 |
| 10 Jan 2024 | 12.50 | 12.80 | 12.40 | 12.60 | 12.47 | 3,710,300 |
| 09 Jan 2024 | 12.90 | 12.90 | 12.50 | 12.50 | 12.38 | 6,851,600 |
| 08 Jan 2024 | 12.70 | 12.80 | 12.50 | 12.70 | 12.57 | 5,372,100 |
| 05 Jan 2024 | 13.20 | 13.20 | 12.70 | 12.70 | 12.57 | 12,745,600 |
| 04 Jan 2024 | 13.40 | 13.50 | 13.00 | 13.20 | 13.07 | 8,090,300 |
| 03 Jan 2024 | 13.40 | 13.60 | 13.30 | 13.50 | 13.36 | 4,470,700 |
| 28 Dec 2023 | 13.30 | 13.40 | 13.20 | 13.20 | 13.07 | 4,012,300 |
| 27 Dec 2023 | 12.90 | 13.50 | 12.70 | 13.30 | 13.17 | 17,548,000 |
| 26 Dec 2023 | 13.10 | 13.20 | 12.80 | 12.80 | 12.67 | 7,391,700 |
| 25 Dec 2023 | 13.20 | 13.30 | 13.00 | 13.10 | 12.97 | 6,101,500 |
| 22 Dec 2023 | 13.00 | 13.20 | 12.70 | 13.20 | 13.07 | 17,111,600 |
| 21 Dec 2023 | 12.50 | 12.90 | 12.50 | 12.80 | 12.67 | 7,667,100 |
| 20 Dec 2023 | 12.40 | 12.50 | 12.30 | 12.50 | 12.38 | 3,454,200 |
| 19 Dec 2023 | 12.30 | 12.40 | 12.30 | 12.40 | 12.28 | 1,212,000 |
| 18 Dec 2023 | 12.20 | 12.60 | 12.10 | 12.40 | 12.28 | 5,793,500 |
| 15 Dec 2023 | 12.30 | 12.60 | 12.10 | 12.20 | 12.08 | 9,111,900 |
| 14 Dec 2023 | 12.00 | 12.30 | 12.00 | 12.20 | 12.08 | 4,707,900 |
| 13 Dec 2023 | 12.00 | 12.10 | 11.70 | 11.80 | 11.68 | 3,859,400 |
| 12 Dec 2023 | 12.20 | 12.30 | 12.00 | 12.10 | 11.98 | 4,120,700 |
| 08 Dec 2023 | 12.30 | 12.40 | 12.00 | 12.20 | 12.08 | 7,487,200 |
| 07 Dec 2023 | 12.40 | 12.50 | 12.20 | 12.30 | 12.18 | 5,655,800 |
| 06 Dec 2023 | 12.30 | 12.70 | 12.30 | 12.50 | 12.38 | 9,370,800 |
| 04 Dec 2023 | 12.40 | 12.50 | 12.00 | 12.20 | 12.08 | 3,812,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.