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 Feb 20, 2019 to May 22, 2019

Date Open High Low Close Volume (Shares)
Summary
Previous 2 weeks
(22/04/2019 to 07/05/2019)
7.40 7.45 6.00 6.05 34,175,100
Previous 4 weeks
(20/03/2019 to 19/04/2019)
7.20 7.55 7.05 7.40 43,367,700
Daily Historical Data
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
19/04/2019 7.45 7.55 7.35 7.40 8,232,500
18/04/2019 7.10 7.50 7.10 7.40 21,197,800
17/04/2019 7.15 7.20 7.10 7.10 1,215,200
12/04/2019 7.10 7.20 7.10 7.15 723,300
11/04/2019 7.10 7.20 7.10 7.10 583,700
10/04/2019 7.10 7.20 7.10 7.10 1,119,100
09/04/2019 7.10 7.15 7.05 7.10 747,300
05/04/2019 7.05 7.10 7.05 7.10 669,200
04/04/2019 7.10 7.15 7.05 7.05 996,900
03/04/2019 7.20 7.20 7.10 7.10 724,000
02/04/2019 7.15 7.20 7.10 7.15 1,477,200
01/04/2019 7.10 7.20 7.05 7.10 1,564,200
29/03/2019 7.25 7.30 7.10 7.10 817,000
28/03/2019 7.25 7.25 7.20 7.20 457,100
27/03/2019 7.25 7.30 7.20 7.30 254,000
26/03/2019 7.10 7.25 7.10 7.25 421,300
25/03/2019 7.25 7.30 7.15 7.15 738,600
22/03/2019 7.30 7.40 7.30 7.40 459,100
21/03/2019 7.25 7.35 7.25 7.30 260,000
20/03/2019 7.20 7.35 7.15 7.25 710,200
19/03/2019 7.15 7.35 7.15 7.25 150,300
18/03/2019 7.35 7.35 7.20 7.25 276,700
15/03/2019 7.35 7.50 7.25 7.25 1,342,500
14/03/2019 7.55 7.55 7.40 7.40 419,500
13/03/2019 7.45 7.55 7.40 7.55 853,300
12/03/2019 7.60 7.70 7.40 7.40 1,449,200
11/03/2019 7.45 7.60 7.45 7.55 932,400
08/03/2019 7.35 7.50 7.30 7.45 739,400
07/03/2019 7.30 7.40 7.25 7.40 624,000
06/03/2019 7.25 7.35 7.20 7.35 958,500
05/03/2019 7.25 7.35 7.15 7.25 546,600
04/03/2019 7.40 7.40 7.20 7.30 820,100
01/03/2019 7.40 7.45 7.20 7.20 1,648,200
28/02/2019 7.50 7.55 7.40 7.40 835,500
27/02/2019 7.55 7.55 7.45 7.45 539,200
26/02/2019 7.50 7.70 7.50 7.50 2,113,500
25/02/2019 7.60 7.65 7.45 7.55 1,093,000
22/02/2019 7.65 7.70 7.55 7.55 2,256,900
21/02/2019 7.75 7.75 7.55 7.70 4,708,200
20/02/2019 7.25 7.40 7.10 7.40 2,406,200

Investor Kits

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