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 Apr 22, 2019 to Jul 19, 2019

Date Open High Low Close Volume (Shares)
Summary
Previous 2 weeks
(21/06/2019 to 04/07/2019)
5.90 6.30 5.70 5.80 29,771,900
Previous 4 weeks
(23/05/2019 to 20/06/2019)
5.10 6.05 5.10 5.85 49,596,700
Daily Historical Data
19/07/2019 5.85 6.00 5.85 5.95 762,100
18/07/2019 5.90 5.90 5.80 5.85 319,000
17/07/2019 5.90 5.95 5.85 5.90 1,218,300
15/07/2019 6.05 6.05 5.90 5.90 1,008,500
12/07/2019 6.15 6.20 6.00 6.00 2,404,900
11/07/2019 6.00 6.15 5.95 6.05 4,652,200
10/07/2019 5.85 6.00 5.80 5.95 1,954,400
09/07/2019 5.80 5.95 5.80 5.80 1,540,200
08/07/2019 5.75 5.85 5.75 5.80 684,900
05/07/2019 5.75 5.80 5.70 5.80 952,600
04/07/2019 5.80 5.95 5.75 5.80 1,272,300
03/07/2019 5.85 5.85 5.70 5.80 1,888,000
02/07/2019 6.00 6.00 5.85 5.85 883,400
01/07/2019 6.00 6.05 5.90 5.95 2,072,900
28/06/2019 6.10 6.10 6.00 6.05 1,805,800
27/06/2019 6.10 6.15 6.05 6.10 1,767,800
26/06/2019 6.10 6.20 6.05 6.15 1,184,800
25/06/2019 6.25 6.30 6.00 6.15 4,248,500
24/06/2019 6.10 6.30 6.05 6.20 5,667,200
21/06/2019 5.90 6.25 5.85 6.10 8,981,200
20/06/2019 5.80 6.00 5.75 5.85 4,598,600
19/06/2019 5.80 5.90 5.75 5.80 3,411,100
18/06/2019 5.65 5.80 5.60 5.80 1,350,900
17/06/2019 5.80 5.85 5.65 5.65 1,288,500
14/06/2019 5.80 5.85 5.70 5.80 715,400
13/06/2019 5.90 5.90 5.75 5.80 1,445,000
12/06/2019 5.95 6.05 5.80 5.95 1,279,500
11/06/2019 5.95 6.05 5.85 6.00 1,503,200
10/06/2019 5.75 5.95 5.70 5.95 3,869,800
07/06/2019 5.55 5.70 5.50 5.65 2,874,000
06/06/2019 5.55 5.60 5.40 5.50 1,024,600
05/06/2019 5.65 5.65 5.50 5.55 1,042,000
04/06/2019 5.40 5.70 5.35 5.60 5,092,000
31/05/2019 5.30 5.50 5.30 5.35 4,080,000
30/05/2019 5.30 5.35 5.25 5.30 523,100
29/05/2019 5.20 5.40 5.20 5.25 2,214,300
28/05/2019 5.40 5.45 5.20 5.20 6,805,300
27/05/2019 5.25 5.45 5.20 5.40 1,743,700
24/05/2019 5.25 5.30 5.15 5.20 1,311,800
23/05/2019 5.10 5.45 5.10 5.25 3,423,900
22/05/2019 5.15 5.25 5.05 5.15 2,539,600
21/05/2019 5.40 5.40 5.10 5.20 3,131,000
17/05/2019 5.60 5.60 5.45 5.45 1,365,100
16/05/2019 5.65 5.65 5.45 5.60 1,854,500
15/05/2019 5.80 5.85 5.65 5.65 1,545,400
14/05/2019 5.85 5.90 5.75 5.75 2,284,100
13/05/2019 6.05 6.10 5.90 5.90 1,396,500
10/05/2019 6.10 6.20 5.90 6.00 2,076,700
09/05/2019 6.20 6.25 6.10 6.10 830,900
08/05/2019 6.00 6.25 6.00 6.20 2,839,600
07/05/2019 6.45 6.45 6.00 6.05 8,395,200
03/05/2019 6.50 6.60 6.40 6.45 1,402,300
02/05/2019 6.45 6.55 6.30 6.45 3,871,200
30/04/2019 6.60 6.70 6.55 6.55 2,329,900
29/04/2019 6.80 6.85 6.50 6.60 3,839,000
26/04/2019 7.20 7.20 6.75 6.75 6,358,500
25/04/2019 7.25 7.30 7.15 7.20 1,061,600
24/04/2019 7.30 7.30 7.10 7.25 1,703,200
23/04/2019 7.35 7.40 7.25 7.30 2,143,600
22/04/2019 7.40 7.45 7.30 7.30 3,070,600

Investor Kits

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