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 Nov 30, 2016 to Feb 28, 2017

Date Open High Low Close Volume (Shares)
Summary
Previous 2 weeks
(31/01/2017 to 14/02/2017)
22.00 22.90 19.40 19.50 128,846,600
Previous 4 weeks
(30/12/2016 to 30/01/2017)
19.30 22.20 19.20 22.10 113,679,000
Daily Historical Data
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
21/02/2017 19.40 19.40 19.10 19.20 2,717,400
20/02/2017 19.40 19.50 19.10 19.30 4,039,500
17/02/2017 19.50 19.60 19.30 19.40 4,145,700
16/02/2017 19.60 19.70 19.40 19.50 2,037,000
15/02/2017 19.50 19.80 19.30 19.50 4,811,000
14/02/2017 19.80 20.00 19.50 19.50 4,104,600
10/02/2017 20.00 20.10 19.80 19.90 3,097,900
09/02/2017 19.80 20.30 19.80 20.00 7,015,100
08/02/2017 20.10 20.10 19.40 19.80 7,009,900
07/02/2017 20.10 20.40 19.90 20.00 7,156,100
06/02/2017 20.80 20.80 19.90 20.00 11,028,200
03/02/2017 20.80 21.20 20.50 20.60 13,716,600
02/02/2017 22.00 22.30 20.70 20.70 42,945,500
01/02/2017 21.90 22.90 21.90 22.80 19,327,900
31/01/2017 22.00 22.40 21.70 22.10 13,444,800
30/01/2017 21.10 22.20 21.00 22.10 27,630,200
27/01/2017 20.60 20.90 20.50 20.90 2,121,300
26/01/2017 20.70 20.80 20.40 20.50 3,170,900
25/01/2017 20.90 21.00 20.60 20.70 4,828,000
24/01/2017 20.50 21.00 20.50 20.80 9,499,700
23/01/2017 20.20 20.60 20.10 20.50 3,234,500
20/01/2017 20.00 20.30 19.90 20.10 2,368,600
19/01/2017 20.10 20.10 19.80 20.00 3,795,900
18/01/2017 20.40 20.50 19.90 20.10 3,372,600
17/01/2017 20.60 20.70 20.20 20.30 2,904,200
16/01/2017 20.70 20.80 20.40 20.60 2,637,400
13/01/2017 20.90 21.00 20.50 20.60 2,983,000
12/01/2017 20.80 21.10 20.70 20.90 7,067,700
11/01/2017 20.40 21.10 20.20 20.70 10,402,900
10/01/2017 20.30 20.60 20.20 20.30 4,062,900
09/01/2017 20.50 20.50 20.20 20.20 3,167,000
06/01/2017 20.30 20.70 20.20 20.70 5,244,400
05/01/2017 19.50 20.50 19.40 20.40 12,569,100
04/01/2017 19.40 19.60 19.40 19.50 1,585,700
30/12/2016 19.30 19.50 19.20 19.40 1,033,000
29/12/2016 19.60 19.60 19.30 19.30 1,791,900
28/12/2016 19.40 19.70 19.40 19.60 1,508,900
27/12/2016 19.60 19.70 19.40 19.40 553,400
26/12/2016 19.70 19.70 19.50 19.60 243,300
23/12/2016 19.50 19.60 19.40 19.60 619,300
22/12/2016 19.40 19.50 19.30 19.40 569,900
21/12/2016 19.50 19.60 19.40 19.40 1,162,800
20/12/2016 19.80 19.80 19.40 19.40 1,371,000
19/12/2016 19.90 19.90 19.60 19.70 2,167,800
16/12/2016 19.70 20.00 19.60 20.00 2,998,900
15/12/2016 19.70 19.80 19.60 19.70 1,786,500
14/12/2016 20.00 20.00 19.60 19.70 2,245,300
13/12/2016 19.90 20.00 19.80 19.90 1,937,900
09/12/2016 20.10 20.10 19.90 20.00 1,604,100
08/12/2016 20.10 20.10 19.80 20.00 1,328,800
07/12/2016 19.90 20.10 19.70 20.00 3,384,600
06/12/2016 19.60 19.80 19.60 19.80 1,510,600
02/12/2016 20.00 20.00 19.70 19.70 2,160,500
01/12/2016 20.10 20.20 19.80 19.80 3,009,000
30/11/2016 20.00 20.10 19.90 20.10 2,082,700

Investor Kits

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