Historical Price

Thaicom strives to be a leading Asian satellite operator by connecting people through digital innovations and creating value for all stakeholders.

 
 
Filter Dates:
From
To

Historical price from Sep 18, 2017 to Dec 15, 2017

Date Open High Low Close Volume (Shares)
Summary
Previous 2 weeks
(16/11/2017 to 29/11/2017)
12.50 13.30 11.60 12.90 56,876,200
Previous 4 weeks
(17/10/2017 to 15/11/2017)
17.40 17.60 12.00 12.50 175,199,800
Daily Historical Data
15/12/2017 12.70 12.80 12.50 12.50 1,904,500
14/12/2017 12.70 12.80 12.50 12.80 843,300
13/12/2017 12.70 12.80 12.40 12.70 1,174,000
12/12/2017 13.10 13.10 12.60 12.60 3,290,400
08/12/2017 12.70 13.20 12.70 13.00 5,105,100
07/12/2017 12.40 12.70 12.40 12.70 906,600
06/12/2017 12.70 12.80 12.40 12.40 1,800,000
04/12/2017 12.70 12.80 12.50 12.80 1,421,700
01/12/2017 12.70 12.80 12.40 12.70 2,481,700
30/11/2017 12.90 12.90 12.30 12.70 3,793,500
29/11/2017 13.10 13.10 12.90 12.90 3,702,200
28/11/2017 13.00 13.30 12.70 13.00 15,232,900
27/11/2017 11.90 12.70 11.90 12.70 9,303,700
24/11/2017 11.80 11.90 11.70 11.70 1,601,000
23/11/2017 12.10 12.10 11.60 11.70 7,157,800
22/11/2017 12.20 12.40 12.00 12.00 5,869,800
21/11/2017 12.30 12.40 12.10 12.10 3,145,600
20/11/2017 12.30 12.50 12.20 12.20 2,291,700
17/11/2017 12.30 12.70 12.20 12.40 5,431,400
16/11/2017 12.50 12.60 12.30 12.30 3,140,100
15/11/2017 12.70 12.80 12.50 12.50 2,770,600
14/11/2017 12.50 12.80 12.50 12.70 2,247,200
13/11/2017 12.70 12.90 12.50 12.50 1,921,100
10/11/2017 12.80 12.80 12.60 12.60 2,544,800
09/11/2017 12.90 13.00 12.50 12.70 3,124,500
08/11/2017 13.20 13.50 12.70 12.80 9,034,100
07/11/2017 12.70 13.30 12.70 13.20 9,877,900
06/11/2017 12.70 12.80 12.40 12.70 5,164,600
03/11/2017 12.30 12.70 12.30 12.60 10,062,800
02/11/2017 12.60 13.00 12.00 12.10 29,414,900
01/11/2017 13.90 14.00 13.10 13.10 10,382,700
31/10/2017 13.90 14.10 13.80 13.80 9,523,000
30/10/2017 14.50 14.60 13.60 13.80 18,395,000
27/10/2017 15.50 15.50 14.60 14.70 20,644,900
25/10/2017 16.30 16.60 15.90 16.00 4,462,300
24/10/2017 16.00 16.50 15.90 16.30 5,469,900
20/10/2017 16.10 16.40 15.90 15.90 5,051,100
19/10/2017 16.60 17.00 16.00 16.20 9,106,500
18/10/2017 17.30 17.30 16.60 16.70 9,753,600
17/10/2017 17.40 17.60 17.10 17.30 6,248,300
16/10/2017 17.50 17.80 17.30 17.40 6,638,800
12/10/2017 17.30 17.80 17.30 17.50 11,946,100
11/10/2017 17.20 17.40 17.20 17.20 5,571,900
10/10/2017 17.40 17.50 17.10 17.30 7,760,400
09/10/2017 17.20 17.80 17.10 17.50 22,268,900
06/10/2017 17.20 17.40 16.90 17.20 14,482,700
05/10/2017 17.00 17.40 16.90 17.30 16,887,800
04/10/2017 16.50 17.10 16.50 16.90 22,915,200
03/10/2017 16.60 16.60 16.40 16.40 1,138,200
02/10/2017 16.70 16.70 16.50 16.50 2,202,200
29/09/2017 16.80 16.80 16.50 16.60 2,581,900
28/09/2017 16.30 16.80 16.30 16.70 5,510,900
27/09/2017 16.70 16.70 16.30 16.30 4,292,900
26/09/2017 16.80 16.90 16.60 16.60 11,107,700
25/09/2017 16.90 17.10 16.80 16.80 8,128,100
22/09/2017 16.80 16.90 16.60 16.80 5,004,600
21/09/2017 16.80 16.80 16.60 16.70 3,453,300
20/09/2017 16.60 16.90 16.30 16.70 11,909,000
19/09/2017 16.90 16.90 16.60 16.60 9,652,900
18/09/2017 17.10 17.30 16.80 16.80 9,869,500

Investor Kits

Investor kit documents include annual report, financial statement, MD&A and opportunity day presentation are available online.