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 Mar 27, 2017 to Jun 23, 2017

Date Open High Low Close Volume (Shares)
Summary
Previous 2 weeks
(29/05/2017 to 09/06/2017)
18.10 18.20 17.40 17.50 19,105,900
Previous 4 weeks
(27/04/2017 to 26/05/2017)
18.20 18.90 17.30 18.20 52,056,100
Daily Historical Data
23/06/2017 17.40 17.40 17.10 17.20 1,393,500
22/06/2017 17.40 17.40 17.20 17.40 769,700
21/06/2017 17.10 17.40 17.10 17.40 2,437,800
20/06/2017 17.40 17.50 17.10 17.10 5,206,100
19/06/2017 17.50 17.60 17.30 17.40 1,837,800
16/06/2017 17.60 17.60 17.40 17.50 630,400
15/06/2017 17.40 17.80 17.40 17.50 3,731,300
14/06/2017 17.40 17.50 17.30 17.40 2,083,200
13/06/2017 17.40 17.50 17.30 17.50 1,261,300
12/06/2017 17.60 17.70 17.30 17.30 2,296,900
09/06/2017 17.60 17.60 17.40 17.50 1,101,300
08/06/2017 17.70 17.80 17.50 17.50 3,658,400
07/06/2017 17.70 18.10 17.60 17.70 4,743,400
06/06/2017 17.70 17.80 17.50 17.60 2,351,500
05/06/2017 17.80 17.80 17.70 17.70 988,300
02/06/2017 17.70 17.80 17.60 17.80 918,000
01/06/2017 18.00 18.00 17.70 17.70 1,081,700
31/05/2017 18.00 18.20 17.80 18.00 2,589,300
30/05/2017 18.00 18.10 17.80 17.80 747,500
29/05/2017 18.10 18.20 17.90 18.00 926,500
26/05/2017 18.00 18.20 18.00 18.20 2,657,300
25/05/2017 18.00 18.30 18.00 18.00 2,151,000
24/05/2017 18.00 18.10 17.80 17.90 1,728,100
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

Investor Kits

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