Thailand - Delayed Quote THB

Thaicom Public Company Limited (THCOM.BK)

12.60 -0.90 (-6.67%)
At close: April 19 at 4:38 PM GMT+7
Currency in THB
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 14.30 14.30 14.30 14.30 14.30 -
Apr 18, 2024 14.30 14.30 14.30 14.30 14.30 -
Apr 17, 2024 14.30 14.30 14.30 14.30 14.30 -
Apr 11, 2024 14.60 14.60 14.10 14.30 14.30 6,137,300
Apr 10, 2024 14.30 14.70 14.30 14.50 14.50 11,382,200
Apr 9, 2024 14.00 14.00 14.00 14.00 14.00 -
Apr 5, 2024 13.90 14.10 13.90 14.00 14.00 3,889,600
Apr 4, 2024 13.80 13.80 13.80 13.80 13.80 -
Apr 3, 2024 14.10 14.40 13.60 13.80 13.80 19,589,300
Apr 2, 2024 14.00 14.80 13.90 14.20 14.20 20,972,100
Apr 1, 2024 14.00 14.20 13.80 14.00 14.00 6,746,000
Mar 29, 2024 14.00 14.20 13.90 14.00 14.00 2,553,100
Mar 28, 2024 14.30 14.30 14.30 14.30 14.30 -
Mar 27, 2024 14.20 14.50 14.10 14.30 14.30 8,018,000
Mar 26, 2024 13.40 13.40 13.40 13.40 13.40 -
Mar 25, 2024 13.50 13.70 13.30 13.40 13.40 7,362,700
Mar 22, 2024 13.50 13.50 13.50 13.50 13.50 -
Mar 21, 2024 13.30 13.80 13.20 13.50 13.50 11,685,600
Mar 20, 2024 13.60 13.60 13.60 13.60 13.60 -
Mar 19, 2024 13.60 13.70 13.50 13.60 13.60 4,337,200
Mar 18, 2024 13.80 13.80 13.50 13.50 13.50 7,408,200
Mar 15, 2024 13.70 13.70 13.70 13.70 13.70 -
Mar 14, 2024 13.70 13.90 13.50 13.70 13.70 13,204,300
Mar 13, 2024 13.70 14.00 13.60 13.80 13.80 12,552,500
Mar 12, 2024 12.90 12.90 12.90 12.90 12.90 -
Mar 11, 2024 12.90 13.10 12.80 12.90 12.90 6,836,900
Mar 8, 2024 12.60 13.10 12.40 12.90 12.90 16,185,700
Mar 7, 2024 12.50 12.60 12.40 12.50 12.50 3,414,700
Mar 6, 2024 12.20 12.60 12.20 12.40 12.40 8,388,300
Mar 5, 2024 12.40 12.50 12.20 12.20 12.20 6,773,100
Mar 4, 2024 12.40 12.60 12.20 12.30 12.30 26,189,100
Mar 1, 2024 11.90 12.30 11.70 12.10 12.10 15,666,100
Feb 29, 2024 11.90 12.00 11.50 11.80 11.80 15,554,600
Feb 28, 2024 12.60 12.60 11.70 11.80 11.80 24,869,800
Feb 27, 2024 12.90 12.90 12.60 12.60 12.60 6,107,500
Feb 23, 2024 12.90 13.10 12.80 12.80 12.80 4,452,300
Feb 22, 2024 13.10 13.20 12.60 12.90 12.90 9,734,500
Feb 21, 2024 0.13 Dividend
Feb 21, 2024 12.90 13.00 12.70 13.00 13.00 9,501,100
Feb 20, 2024 12.60 13.10 12.50 13.00 12.87 16,841,400
Feb 19, 2024 12.50 12.80 12.40 12.60 12.47 6,853,700
Feb 16, 2024 12.60 12.70 12.30 12.40 12.28 6,690,100
Feb 15, 2024 12.60 12.80 12.50 12.50 12.38 6,758,600
Feb 14, 2024 12.50 12.70 12.30 12.60 12.47 7,387,900
Feb 13, 2024 12.70 13.00 12.60 12.70 12.57 10,179,800
Feb 12, 2024 12.30 12.80 12.20 12.60 12.47 13,310,300
Feb 9, 2024 12.00 12.20 11.90 12.20 12.08 9,177,100
Feb 8, 2024 12.20 12.20 11.70 11.80 11.68 9,029,700
Feb 7, 2024 12.40 12.40 12.10 12.20 12.08 6,293,500
Feb 6, 2024 12.00 12.30 11.90 12.20 12.08 9,600,600
Feb 5, 2024 11.90 12.00 11.80 11.90 11.78 3,360,700
Feb 2, 2024 12.00 12.20 11.80 12.00 11.88 6,173,100
Feb 1, 2024 11.80 12.00 11.70 11.80 11.68 2,060,700
Jan 31, 2024 12.00 12.10 11.80 11.80 11.68 4,452,700
Jan 30, 2024 12.00 12.10 11.80 12.00 11.88 5,046,500
Jan 29, 2024 12.10 12.10 11.80 12.00 11.88 4,104,200
Jan 26, 2024 12.20 12.20 11.90 12.10 11.98 3,048,100
Jan 25, 2024 12.20 12.30 12.10 12.20 12.08 4,248,500
Jan 24, 2024 11.90 12.50 11.80 12.30 12.18 17,721,500
Jan 23, 2024 12.20 12.20 11.90 11.90 11.78 6,127,600
Jan 22, 2024 12.30 12.30 12.00 12.20 12.08 1,744,400
Jan 19, 2024 12.20 12.30 12.10 12.20 12.08 2,459,600
Jan 18, 2024 12.20 12.30 12.00 12.10 11.98 3,774,200
Jan 17, 2024 12.50 12.50 12.10 12.10 11.98 6,350,700
Jan 16, 2024 12.60 12.60 12.40 12.50 12.38 3,619,300
Jan 15, 2024 12.80 12.90 12.60 12.60 12.47 2,133,000
Jan 12, 2024 12.50 12.90 12.40 12.80 12.67 3,340,300
Jan 11, 2024 12.70 12.70 12.40 12.50 12.38 3,689,600
Jan 10, 2024 12.50 12.80 12.40 12.60 12.47 3,710,300
Jan 9, 2024 12.90 12.90 12.50 12.50 12.38 6,851,600
Jan 8, 2024 12.70 12.80 12.50 12.70 12.57 5,372,100
Jan 5, 2024 13.20 13.20 12.70 12.70 12.57 12,745,600
Jan 4, 2024 13.40 13.50 13.00 13.20 13.07 8,090,300
Jan 3, 2024 13.40 13.60 13.30 13.50 13.36 4,470,700
Dec 28, 2023 13.30 13.40 13.20 13.20 13.07 4,012,300
Dec 27, 2023 12.90 13.50 12.70 13.30 13.17 17,548,000
Dec 26, 2023 13.10 13.20 12.80 12.80 12.67 7,391,700
Dec 25, 2023 13.20 13.30 13.00 13.10 12.97 6,101,500
Dec 22, 2023 13.00 13.20 12.70 13.20 13.07 17,111,600
Dec 21, 2023 12.50 12.90 12.50 12.80 12.67 7,667,100
Dec 20, 2023 12.40 12.50 12.30 12.50 12.38 3,454,200
Dec 19, 2023 12.30 12.40 12.30 12.40 12.28 1,212,000
Dec 18, 2023 12.20 12.60 12.10 12.40 12.28 5,793,500
Dec 15, 2023 12.30 12.60 12.10 12.20 12.08 9,111,900
Dec 14, 2023 12.00 12.30 12.00 12.20 12.08 4,707,900
Dec 13, 2023 12.00 12.10 11.70 11.80 11.68 3,859,400
Dec 12, 2023 12.20 12.30 12.00 12.10 11.98 4,120,700
Dec 8, 2023 12.30 12.40 12.00 12.20 12.08 7,487,200
Dec 7, 2023 12.40 12.50 12.20 12.30 12.18 5,655,800
Dec 6, 2023 12.30 12.70 12.30 12.50 12.38 9,370,800
Dec 4, 2023 12.40 12.50 12.00 12.20 12.08 3,812,200
Dec 1, 2023 12.30 12.40 12.00 12.10 11.98 4,099,300
Nov 30, 2023 12.50 12.50 12.20 12.30 12.18 4,164,600
Nov 29, 2023 12.70 12.90 12.50 12.50 12.38 5,684,800
Nov 28, 2023 12.20 12.60 12.20 12.60 12.47 4,622,300
Nov 27, 2023 12.10 12.20 11.90 12.10 11.98 4,830,300
Nov 24, 2023 12.50 12.70 12.20 12.30 12.18 3,545,900
Nov 23, 2023 12.60 12.70 12.30 12.40 12.28 3,499,100
Nov 22, 2023 12.60 12.70 12.40 12.50 12.38 3,557,200
Nov 21, 2023 12.80 12.80 12.50 12.60 12.47 3,921,000
Nov 20, 2023 12.80 12.90 12.40 12.60 12.47 5,831,100
Nov 17, 2023 12.20 13.00 12.10 12.90 12.77 12,609,500
Nov 16, 2023 12.20 12.40 12.10 12.30 12.18 3,660,800
Nov 15, 2023 12.00 12.50 12.00 12.40 12.28 9,757,600
Nov 14, 2023 11.90 11.90 11.60 11.70 11.58 2,372,000
Nov 13, 2023 11.60 11.90 11.50 11.80 11.68 4,565,400
Nov 10, 2023 12.00 12.20 11.60 11.70 11.58 7,856,900
Nov 9, 2023 12.50 12.50 12.00 12.10 11.98 14,723,500
Nov 8, 2023 12.50 12.70 12.40 12.50 12.38 3,461,800
Nov 7, 2023 12.50 12.70 12.40 12.40 12.28 3,362,400
Nov 6, 2023 13.00 13.00 12.60 12.60 12.47 7,277,500
Nov 3, 2023 13.00 13.10 12.80 12.80 12.67 6,000,300
Nov 2, 2023 12.90 13.10 12.80 12.90 12.77 6,849,000
Nov 1, 2023 12.50 12.90 12.50 12.60 12.47 4,466,300
Oct 31, 2023 12.70 12.70 12.30 12.50 12.38 2,870,600
Oct 30, 2023 12.60 12.70 12.30 12.60 12.47 3,809,900
Oct 27, 2023 12.50 12.80 12.20 12.70 12.57 6,715,400
Oct 26, 2023 12.80 12.80 12.20 12.30 12.18 10,314,900
Oct 25, 2023 12.80 13.30 12.80 13.00 12.87 8,059,800
Oct 24, 2023 12.30 12.80 12.30 12.60 12.47 7,308,300
Oct 20, 2023 13.40 13.40 12.40 12.40 12.28 14,695,900
Oct 19, 2023 13.30 13.60 13.20 13.40 13.27 3,838,400
Oct 18, 2023 13.30 13.60 13.20 13.50 13.36 4,783,600
Oct 17, 2023 13.70 13.90 13.30 13.40 13.27 8,165,000
Oct 16, 2023 14.20 14.30 13.30 13.60 13.46 18,137,600
Oct 12, 2023 14.40 14.50 14.20 14.40 14.26 3,995,700
Oct 11, 2023 13.60 14.60 13.40 14.60 14.45 10,198,400
Oct 10, 2023 13.70 13.80 13.40 13.50 13.36 3,558,800
Oct 9, 2023 13.30 13.60 13.10 13.60 13.46 4,957,600
Oct 6, 2023 13.80 14.00 13.30 13.30 13.17 7,510,300
Oct 5, 2023 13.90 13.90 13.60 13.70 13.56 4,889,500
Oct 4, 2023 13.50 13.80 12.90 13.90 13.76 23,598,300
Oct 3, 2023 14.00 14.20 13.60 13.70 13.56 6,324,400
Oct 2, 2023 14.20 14.30 13.90 14.10 13.96 5,051,100
Sep 29, 2023 14.10 14.20 13.90 14.10 13.96 3,921,800
Sep 28, 2023 14.10 14.40 14.00 14.00 13.86 6,737,200
Sep 27, 2023 14.00 14.40 13.90 14.20 14.06 4,917,500
Sep 26, 2023 14.30 14.50 13.90 13.90 13.76 12,100,000
Sep 25, 2023 15.00 15.00 14.30 14.40 14.26 16,742,000
Sep 22, 2023 14.80 15.20 14.80 15.00 14.85 3,486,000
Sep 21, 2023 14.90 15.10 14.80 14.90 14.75 3,290,400
Sep 20, 2023 15.30 15.30 14.70 14.90 14.75 9,462,500
Sep 19, 2023 15.00 15.50 14.90 15.30 15.15 8,507,800
Sep 18, 2023 15.10 15.10 14.90 14.90 14.75 2,764,700
Sep 15, 2023 15.30 15.40 14.90 15.10 14.95 4,378,400
Sep 14, 2023 14.80 15.30 14.50 15.20 15.05 11,700,400
Sep 13, 2023 15.00 15.00 14.60 14.70 14.55 6,882,400
Sep 12, 2023 15.20 15.30 15.00 15.00 14.85 3,059,500
Sep 11, 2023 15.30 15.30 14.90 15.00 14.85 9,799,700
Sep 8, 2023 15.10 15.50 15.10 15.20 15.05 16,037,300
Sep 7, 2023 14.50 15.10 14.50 15.00 14.85 10,549,400
Sep 6, 2023 14.80 15.00 14.30 14.70 14.55 16,233,200
Sep 5, 2023 13.90 14.90 13.80 14.70 14.55 21,069,800
Sep 4, 2023 14.40 14.40 13.70 13.80 13.66 11,146,600
Sep 1, 2023 14.30 14.70 14.30 14.30 14.16 7,076,300
Aug 31, 2023 14.60 14.60 14.20 14.40 14.26 6,601,700
Aug 30, 2023 14.30 14.60 14.20 14.40 14.26 8,109,500
Aug 29, 2023 14.60 14.60 14.00 14.20 14.06 12,868,400
Aug 28, 2023 14.40 14.80 14.30 14.60 14.45 8,477,800
Aug 25, 2023 14.30 14.50 14.20 14.40 14.26 4,766,400
Aug 24, 2023 14.20 14.60 14.20 14.30 14.16 15,442,700
Aug 23, 2023 14.10 14.50 13.90 14.20 14.06 11,379,200
Aug 22, 2023 14.00 14.40 13.50 14.00 13.86 23,888,800
Aug 21, 2023 13.60 14.00 13.40 13.70 13.56 9,846,800
Aug 18, 2023 13.70 13.90 13.50 13.50 13.36 9,056,000
Aug 17, 2023 13.60 14.00 13.40 13.70 13.56 17,415,700
Aug 16, 2023 13.10 13.50 12.90 13.50 13.36 14,911,900
Aug 15, 2023 12.90 13.20 12.90 13.10 12.97 5,450,100
Aug 11, 2023 13.50 13.50 12.90 13.00 12.87 14,416,000
Aug 10, 2023 13.30 13.70 13.20 13.60 13.46 14,749,600
Aug 9, 2023 12.80 13.40 12.60 13.40 13.27 23,698,600
Aug 8, 2023 12.70 13.20 12.50 13.00 12.87 24,689,500
Aug 7, 2023 12.30 13.00 12.10 12.80 12.67 33,454,300
Aug 4, 2023 11.70 12.10 11.60 12.00 11.88 9,462,600
Aug 3, 2023 12.10 12.40 11.40 11.70 11.58 24,756,800
Aug 2, 2023 12.90 13.20 12.20 12.30 12.18 27,866,000
Jul 31, 2023 13.00 13.20 12.90 13.20 13.07 3,953,600
Jul 27, 2023 12.90 13.20 12.60 13.10 12.97 18,420,400
Jul 26, 2023 12.30 13.00 12.20 13.00 12.87 17,865,200
Jul 25, 2023 12.30 12.40 12.10 12.30 12.18 2,606,400
Jul 24, 2023 12.50 12.50 12.10 12.20 12.08 7,898,200
Jul 21, 2023 11.80 12.60 11.70 12.50 12.38 18,008,700
Jul 20, 2023 12.40 12.60 11.90 12.00 11.88 7,252,400
Jul 19, 2023 12.60 12.80 12.20 12.40 12.28 10,239,600
Jul 18, 2023 12.40 12.80 12.30 12.60 12.47 11,335,700
Jul 17, 2023 12.00 12.70 11.80 12.50 12.38 20,485,900
Jul 14, 2023 11.60 12.00 11.50 11.90 11.78 13,603,200
Jul 13, 2023 11.20 11.70 11.00 11.60 11.48 8,170,400
Jul 12, 2023 10.80 11.40 10.70 11.10 10.99 13,840,200
Jul 11, 2023 10.90 11.10 10.80 10.90 10.79 3,372,500
Jul 10, 2023 11.00 11.10 10.60 10.80 10.69 6,415,700
Jul 7, 2023 10.90 11.20 10.70 11.00 10.89 5,079,300
Jul 6, 2023 11.10 11.20 10.80 10.90 10.79 4,408,500
Jul 5, 2023 11.30 11.50 11.00 11.10 10.99 4,692,300
Jul 4, 2023 11.20 11.60 11.20 11.30 11.19 8,632,600
Jul 3, 2023 11.20 11.30 10.90 11.20 11.09 7,003,800
Jun 30, 2023 11.00 11.20 10.80 11.00 10.89 10,551,800
Jun 29, 2023 10.30 10.80 10.20 10.60 10.49 7,563,100
Jun 28, 2023 10.40 10.60 10.00 10.30 10.20 12,613,300
Jun 27, 2023 10.00 10.30 9.90 10.00 9.90 7,327,300
Jun 26, 2023 11.20 11.20 9.95 10.00 9.90 21,575,700
Jun 23, 2023 11.20 11.30 11.10 11.30 11.19 2,607,500
Jun 22, 2023 11.10 11.50 11.00 11.20 11.09 7,165,400
Jun 21, 2023 11.40 11.50 11.10 11.20 11.09 5,848,600
Jun 20, 2023 11.30 11.50 11.20 11.40 11.29 3,825,300
Jun 19, 2023 11.10 11.50 11.10 11.30 11.19 2,435,200
Jun 16, 2023 11.30 11.40 11.00 11.20 11.09 6,479,000
Jun 15, 2023 11.60 11.60 11.20 11.20 11.09 7,795,800
Jun 14, 2023 11.90 12.00 11.50 11.60 11.48 8,579,500
Jun 13, 2023 11.70 12.00 11.60 11.90 11.78 5,695,500
Jun 12, 2023 11.70 11.90 11.50 11.70 11.58 5,536,800
Jun 9, 2023 12.00 12.30 11.80 12.10 11.98 9,875,100
Jun 8, 2023 11.50 12.00 11.40 12.00 11.88 9,980,500
Jun 7, 2023 11.10 11.60 11.00 11.40 11.29 6,240,000
Jun 6, 2023 11.70 11.80 11.00 11.00 10.89 8,163,200
Jun 2, 2023 11.30 11.80 11.20 11.70 11.58 4,962,500
Jun 1, 2023 11.60 11.70 11.20 11.20 11.09 2,438,900
May 31, 2023 11.30 11.80 11.20 11.60 11.48 7,252,000
May 30, 2023 11.30 11.40 11.20 11.40 11.29 2,882,600
May 29, 2023 11.30 11.60 11.20 11.30 11.19 4,792,000
May 26, 2023 11.30 11.40 10.90 11.10 10.99 6,947,000
May 25, 2023 11.40 11.40 11.10 11.30 11.19 2,404,400
May 24, 2023 11.50 11.60 11.30 11.40 11.29 3,157,900
May 23, 2023 11.30 11.60 11.10 11.60 11.48 4,651,500
May 22, 2023 10.90 11.60 10.60 11.40 11.29 12,133,700
May 19, 2023 11.70 11.80 10.90 11.00 10.89 15,988,000
May 18, 2023 12.20 12.30 11.50 11.70 11.58 8,067,000
May 17, 2023 12.20 12.40 11.90 12.10 11.98 7,434,700
May 16, 2023 12.10 12.40 11.90 12.20 12.08 8,975,300
May 15, 2023 13.30 13.40 11.80 12.10 11.98 36,089,700
May 12, 2023 12.80 13.70 12.60 13.70 13.56 13,377,300
May 11, 2023 13.10 13.10 12.70 12.80 12.67 8,140,900
May 10, 2023 13.50 13.70 12.90 13.10 12.97 13,797,900
May 9, 2023 13.20 13.80 13.00 13.30 13.17 10,530,900
May 8, 2023 12.60 13.20 12.30 13.30 13.17 10,339,700
May 3, 2023 12.10 12.70 11.80 12.70 12.57 6,378,600
May 2, 2023 12.10 12.20 11.80 12.20 12.08 4,103,600
Apr 28, 2023 12.20 12.20 12.00 12.00 11.88 3,923,900
Apr 27, 2023 12.10 12.10 11.70 12.00 11.88 4,163,000
Apr 26, 2023 12.00 12.20 11.90 12.10 11.98 4,136,300
Apr 25, 2023 12.30 12.30 11.80 12.00 11.88 10,977,800
Apr 24, 2023 12.70 12.70 12.20 12.20 12.08 4,103,100
Apr 21, 2023 12.10 12.70 12.10 12.70 12.57 12,005,500
Apr 20, 2023 13.50 13.60 11.90 12.40 12.28 44,006,300
Apr 19, 2023 13.90 13.90 13.40 13.50 13.36 6,597,600