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 Jan 24, 2017 to Apr 21, 2017

Date Open High Low Close Volume (Shares)
Summary
Previous 2 weeks
(22/03/2017 to 04/04/2017)
19.30 20.00 18.80 19.00 40,274,000
Previous 4 weeks
(22/02/2017 to 21/03/2017)
19.10 19.50 18.50 19.40 60,433,700
Daily Historical Data
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
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

Investor Kits

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