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 Dec 27, 2018 to Mar 25, 2019

Date Open High Low Close Volume (Shares)
Summary
Previous 2 weeks
(26/02/2019 to 11/03/2019)
7.50 7.70 7.15 7.55 9,757,400
Previous 4 weeks
(28/01/2019 to 25/02/2019)
7.95 8.70 7.05 7.55 98,670,000
Daily Historical Data
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
18/02/2019 7.25 7.30 7.05 7.05 1,874,000
15/02/2019 7.40 7.45 7.20 7.20 2,482,800
14/02/2019 7.30 7.50 7.25 7.40 5,700,400
13/02/2019 7.65 7.70 7.30 7.30 7,015,300
12/02/2019 7.70 7.90 7.60 7.60 4,468,100
11/02/2019 8.10 8.25 7.80 7.80 11,575,900
08/02/2019 8.00 8.70 8.00 8.65 14,602,800
07/02/2019 8.00 8.30 8.00 8.10 6,976,600
06/02/2019 8.05 8.20 8.00 8.05 3,108,400
05/02/2019 8.05 8.15 8.00 8.05 2,614,200
04/02/2019 8.15 8.15 8.00 8.05 1,582,500
01/02/2019 7.95 8.15 7.90 8.10 4,977,600
31/01/2019 7.95 8.15 7.85 7.95 5,251,000
30/01/2019 8.00 8.00 7.80 7.95 4,423,800
29/01/2019 7.65 8.00 7.60 7.80 6,895,200
28/01/2019 7.95 8.00 7.55 7.60 4,657,100
25/01/2019 7.85 8.25 7.75 7.90 11,253,700
24/01/2019 7.30 7.85 7.15 7.85 14,311,200
23/01/2019 6.65 7.50 6.65 7.40 5,235,600
22/01/2019 6.80 6.80 6.55 6.65 1,000,400
21/01/2019 6.65 6.85 6.60 6.80 1,577,200
18/01/2019 6.45 6.60 6.40 6.60 2,633,800
17/01/2019 6.05 6.50 6.05 6.40 4,292,700
16/01/2019 6.05 6.10 6.00 6.05 1,066,100
15/01/2019 6.15 6.15 6.00 6.00 711,600
14/01/2019 6.00 6.20 6.00 6.10 1,128,400
11/01/2019 5.95 6.00 5.85 6.00 1,028,400
10/01/2019 6.05 6.05 5.90 5.90 1,083,000
09/01/2019 6.05 6.15 6.00 6.00 553,700
08/01/2019 6.10 6.15 6.00 6.05 913,400
07/01/2019 6.00 6.20 6.00 6.10 2,008,300
04/01/2019 6.00 6.05 5.90 5.95 744,500
03/01/2019 6.10 6.15 6.00 6.00 571,900
02/01/2019 6.10 6.10 6.00 6.05 671,500
28/12/2018 6.00 6.10 6.00 6.05 380,800
27/12/2018 6.15 6.15 6.00 6.00 717,800

Investor Kits

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