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 Oct 24, 2018 to Jan 21, 2019

Date Open High Low Close Volume (Shares)
Summary
Previous 2 weeks
(21/12/2018 to 07/01/2019)
6.45 6.50 5.80 6.10 9,985,600
Previous 4 weeks
(21/11/2018 to 20/12/2018)
8.00 8.20 6.40 6.40 24,711,400
Daily Historical Data
21/01/2019 6.65 6.85 6.60 6.80 1,577,200
18/01/2019 6.45 6.60 6.40 6.60 2,633,800
17/01/2019 6.05 6.50 6.05 6.40 4,292,700
16/01/2019 6.05 6.10 6.00 6.05 1,066,100
15/01/2019 6.15 6.15 6.00 6.00 711,600
14/01/2019 6.00 6.20 6.00 6.10 1,128,400
11/01/2019 5.95 6.00 5.85 6.00 1,028,400
10/01/2019 6.05 6.05 5.90 5.90 1,083,000
09/01/2019 6.05 6.15 6.00 6.00 553,700
08/01/2019 6.10 6.15 6.00 6.05 913,400
07/01/2019 6.00 6.20 6.00 6.10 2,008,300
04/01/2019 6.00 6.05 5.90 5.95 744,500
03/01/2019 6.10 6.15 6.00 6.00 571,900
02/01/2019 6.10 6.10 6.00 6.05 671,500
28/12/2018 6.00 6.10 6.00 6.05 380,800
27/12/2018 6.15 6.15 6.00 6.00 717,800
26/12/2018 6.00 6.10 5.95 6.05 829,200
25/12/2018 6.20 6.20 5.80 6.00 1,996,800
24/12/2018 6.25 6.35 6.20 6.20 703,400
21/12/2018 6.45 6.50 6.25 6.25 1,361,400
20/12/2018 6.60 6.70 6.40 6.40 1,812,500
19/12/2018 6.65 6.75 6.55 6.60 2,572,600
18/12/2018 7.00 7.00 6.60 6.60 3,466,900
17/12/2018 7.30 7.30 6.95 6.95 2,932,100
14/12/2018 7.45 7.50 7.30 7.30 530,600
13/12/2018 7.45 7.60 7.40 7.45 862,000
12/12/2018 7.40 7.45 7.35 7.40 697,900
11/12/2018 7.70 7.70 7.30 7.40 2,825,600
07/12/2018 7.75 7.75 7.70 7.75 746,000
06/12/2018 7.80 7.80 7.70 7.75 999,500
04/12/2018 7.95 7.95 7.75 7.85 643,100
03/12/2018 7.80 8.00 7.80 7.90 841,200
30/11/2018 8.00 8.00 7.75 7.80 2,985,700
29/11/2018 8.10 8.15 7.95 8.05 454,500
28/11/2018 8.20 8.20 8.10 8.10 218,700
27/11/2018 8.20 8.20 8.05 8.15 312,900
26/11/2018 7.95 8.15 7.90 8.10 462,600
23/11/2018 8.05 8.05 7.95 7.95 290,800
22/11/2018 8.00 8.05 7.90 7.90 475,800
21/11/2018 8.00 8.10 7.90 8.00 580,400
20/11/2018 8.20 8.20 8.00 8.05 552,100
19/11/2018 8.15 8.25 8.15 8.25 406,400
16/11/2018 8.20 8.30 8.10 8.10 365,100
15/11/2018 8.45 8.45 8.05 8.15 1,234,800
14/11/2018 8.35 8.50 8.25 8.30 584,300
13/11/2018 8.30 8.55 8.25 8.35 655,000
12/11/2018 8.40 8.55 8.25 8.35 735,700
09/11/2018 8.45 8.55 8.40 8.40 454,400
08/11/2018 8.45 8.50 8.40 8.40 468,300
07/11/2018 8.50 8.60 8.25 8.35 691,900
06/11/2018 8.45 8.75 8.40 8.40 2,121,000
05/11/2018 8.45 8.50 8.40 8.40 415,100
02/11/2018 8.45 8.55 8.40 8.40 573,200
01/11/2018 8.65 8.70 8.35 8.40 1,858,500
31/10/2018 8.35 8.60 8.35 8.55 1,220,200
30/10/2018 8.25 8.25 8.15 8.15 413,200
29/10/2018 8.25 8.30 8.20 8.25 251,500
26/10/2018 8.30 8.30 8.10 8.20 414,200
25/10/2018 7.95 8.25 7.80 8.20 1,175,800
24/10/2018 8.25 8.30 8.00 8.00 1,442,500

Investor Kits

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