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, 2018 to May 23, 2018

Date Open High Low Close Volume (Shares)
Summary
Previous 2 weeks
(25/04/2018 to 09/05/2018)
8.95 9.45 8.95 9.20 21,780,900
Previous 4 weeks
(23/03/2018 to 24/04/2018)
11.80 12.20 8.80 8.90 62,828,100
Daily Historical Data
23/05/2018 9.45 9.50 9.35 9.40 2,895,400
22/05/2018 9.35 9.45 9.25 9.40 1,978,000
21/05/2018 9.30 9.35 9.25 9.30 335,900
18/05/2018 9.25 9.30 9.15 9.25 657,800
17/05/2018 9.25 9.45 9.10 9.20 3,407,600
16/05/2018 9.35 9.70 9.25 9.25 6,933,200
15/05/2018 9.20 9.45 9.15 9.30 3,984,600
14/05/2018 9.20 9.30 9.15 9.15 617,200
11/05/2018 9.20 9.25 9.10 9.20 1,145,600
10/05/2018 9.35 9.35 9.10 9.10 1,553,100
09/05/2018 9.25 9.30 9.10 9.20 732,100
08/05/2018 9.30 9.30 9.15 9.15 808,200
07/05/2018 9.20 9.30 9.20 9.25 1,515,200
04/05/2018 9.10 9.45 9.05 9.20 6,478,300
03/05/2018 9.00 9.30 9.00 9.05 2,777,100
02/05/2018 9.00 9.05 8.95 9.00 1,031,800
30/04/2018 8.95 9.05 8.95 9.05 1,227,200
27/04/2018 9.05 9.05 8.95 9.00 1,060,800
26/04/2018 9.15 9.15 9.00 9.00 1,194,100
25/04/2018 8.95 9.20 8.95 9.10 4,956,100
24/04/2018 8.85 9.10 8.85 8.90 1,861,700
23/04/2018 9.00 9.00 8.80 8.85 2,345,500
20/04/2018 8.85 9.00 8.80 8.90 2,041,900
19/04/2018 9.05 9.05 8.80 8.90 2,023,000
18/04/2018 9.05 9.10 8.95 9.00 1,238,700
17/04/2018 9.15 9.15 9.00 9.05 464,800
12/04/2018 9.05 9.15 9.05 9.10 950,200
11/04/2018 9.00 9.20 9.00 9.15 1,039,800
10/04/2018 9.00 9.10 8.95 9.00 1,192,100
09/04/2018 9.00 9.10 8.85 9.00 3,754,400
05/04/2018 9.75 9.80 9.25 9.25 6,342,000
04/04/2018 10.10 10.30 9.80 9.80 12,999,200
03/04/2018 11.80 12.00 11.70 11.90 9,664,500
02/04/2018 11.80 11.90 11.80 11.80 2,902,400
30/03/2018 11.90 12.00 11.60 11.90 3,558,700
29/03/2018 11.90 12.00 11.80 11.90 2,293,200
28/03/2018 12.00 12.10 11.90 11.90 1,403,800
27/03/2018 12.10 12.20 11.90 11.90 2,319,800
26/03/2018 11.90 12.10 11.90 12.10 2,256,200
23/03/2018 11.80 12.00 11.80 11.90 2,176,200
22/03/2018 12.00 12.10 11.80 11.80 4,335,800
21/03/2018 11.80 12.00 11.70 12.00 3,922,000
20/03/2018 11.90 11.90 11.60 11.80 2,537,500
19/03/2018 11.90 12.00 11.80 11.90 2,453,000
16/03/2018 11.80 12.10 11.70 11.80 6,043,100
15/03/2018 11.60 11.90 11.50 11.80 5,723,400
14/03/2018 11.50 11.60 11.40 11.50 1,741,200
13/03/2018 11.60 11.70 11.30 11.40 5,656,400
12/03/2018 11.30 11.60 11.30 11.60 5,112,200
09/03/2018 11.20 11.40 11.10 11.20 5,119,500
08/03/2018 11.10 11.20 10.90 11.10 3,659,600
07/03/2018 10.90 11.10 10.80 10.90 4,112,800
06/03/2018 10.70 11.10 10.70 10.80 6,698,900
05/03/2018 10.60 10.70 10.50 10.60 1,286,700
02/03/2018 10.70 10.80 10.60 10.60 2,295,400
28/02/2018 10.50 10.90 10.40 10.70 4,007,500
27/02/2018 10.50 10.70 10.40 10.40 2,792,000
26/02/2018 10.40 10.60 10.30 10.40 2,281,900
23/02/2018 10.50 10.60 10.30 10.40 2,750,200
22/02/2018 10.70 10.80 10.40 10.50 3,545,900

Investor Kits

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