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 Feb 22, 2017 to May 23, 2017

Date Open High Low Close Volume (Shares)
Summary
Previous 2 weeks
(24/04/2017 to 08/05/2017)
18.60 18.90 18.20 18.60 21,101,300
Previous 4 weeks
(22/03/2017 to 21/04/2017)
19.30 20.00 18.30 18.60 64,243,300
Daily Historical Data
23/05/2017 17.90 18.20 17.70 17.90 2,906,900
22/05/2017 18.00 18.10 17.70 17.70 3,589,900
19/05/2017 17.60 18.10 17.60 18.00 5,537,000
18/05/2017 17.60 17.70 17.30 17.50 1,127,100
17/05/2017 17.70 17.80 17.50 17.60 853,100
16/05/2017 17.50 17.80 17.40 17.70 1,758,900
15/05/2017 17.80 17.90 17.50 17.50 2,669,900
12/05/2017 18.20 18.40 17.80 17.90 4,161,000
11/05/2017 18.70 18.90 18.40 18.50 3,743,900
09/05/2017 18.60 18.90 18.60 18.80 2,565,900
08/05/2017 18.80 18.90 18.60 18.60 3,603,900
05/05/2017 18.70 18.90 18.60 18.80 1,425,300
04/05/2017 18.70 18.80 18.60 18.70 1,156,500
03/05/2017 18.70 18.80 18.60 18.80 1,142,400
02/05/2017 18.20 18.90 18.20 18.80 6,636,900
28/04/2017 18.30 18.40 18.20 18.20 803,200
27/04/2017 18.20 18.50 18.20 18.30 1,837,900
26/04/2017 18.50 18.50 18.20 18.20 1,248,500
25/04/2017 18.40 18.60 18.20 18.20 2,375,300
24/04/2017 18.60 18.60 18.50 18.50 871,400
21/04/2017 18.60 18.60 18.40 18.60 1,736,900
20/04/2017 18.50 18.60 18.50 18.50 1,059,100
19/04/2017 18.50 18.70 18.40 18.50 4,176,500
18/04/2017 18.30 18.60 18.30 18.50 1,379,300
17/04/2017 18.40 18.50 18.30 18.30 1,266,100
12/04/2017 18.70 18.70 18.30 18.30 5,096,300
11/04/2017 18.80 18.80 18.60 18.70 1,651,600
10/04/2017 18.70 18.80 18.60 18.70 583,300
07/04/2017 18.80 18.90 18.50 18.60 3,315,100
05/04/2017 19.00 19.10 18.70 18.90 3,705,100
04/04/2017 19.00 19.10 18.80 19.00 4,841,300
03/04/2017 19.80 19.80 19.60 19.70 4,784,100
31/03/2017 19.80 19.90 19.70 19.80 2,469,300
30/03/2017 19.70 19.80 19.60 19.80 2,801,300
29/03/2017 19.70 19.90 19.70 19.70 3,916,400
28/03/2017 19.70 19.70 19.50 19.60 2,306,400
27/03/2017 19.90 19.90 19.60 19.70 1,702,100
24/03/2017 19.50 20.00 19.50 19.90 9,530,200
23/03/2017 19.30 19.70 19.30 19.50 5,686,100
22/03/2017 19.30 19.50 19.20 19.30 2,236,800
21/03/2017 19.30 19.50 19.20 19.40 5,202,200
20/03/2017 19.40 19.50 19.30 19.30 960,300
17/03/2017 19.40 19.50 19.20 19.40 2,535,100
16/03/2017 19.10 19.40 19.00 19.30 2,958,900
15/03/2017 19.00 19.30 18.90 19.00 3,779,000
14/03/2017 18.60 19.00 18.50 18.90 2,404,200
13/03/2017 19.00 19.10 18.50 18.60 4,868,600
10/03/2017 19.20 19.40 18.90 19.00 3,767,400
09/03/2017 19.10 19.20 19.00 19.20 1,313,900
08/03/2017 19.30 19.30 18.80 19.10 5,358,000
07/03/2017 19.30 19.40 19.20 19.30 1,985,000
06/03/2017 19.10 19.50 19.10 19.30 5,896,600
03/03/2017 19.10 19.30 19.10 19.10 1,373,600
02/03/2017 19.10 19.30 19.10 19.10 3,157,500
01/03/2017 19.20 19.50 19.10 19.10 4,293,800
28/02/2017 19.30 19.40 19.20 19.20 1,264,300
27/02/2017 19.40 19.40 19.20 19.30 1,169,800
24/02/2017 19.20 19.40 19.10 19.40 2,270,300
23/02/2017 19.10 19.30 19.10 19.20 1,692,000
22/02/2017 19.10 19.30 19.00 19.10 4,183,200

Investor Kits

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