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 Nov 21, 2017 to Feb 16, 2018

Date Open High Low Close Volume (Shares)
Summary
Previous 2 weeks
(22/01/2018 to 02/02/2018)
12.30 12.50 11.70 12.00 51,220,900
Previous 4 weeks
(21/12/2017 to 19/01/2018)
12.20 13.50 12.20 12.30 73,989,000
Daily Historical Data
16/02/2018 10.50 10.90 10.50 10.80 10,403,700
15/02/2018 10.80 10.80 10.10 10.30 9,719,600
14/02/2018 11.20 11.30 10.70 10.80 11,548,000
13/02/2018 11.80 11.80 11.10 11.20 14,278,200
12/02/2018 12.00 12.10 11.60 11.70 3,966,700
09/02/2018 11.90 12.00 11.80 12.00 2,661,100
08/02/2018 12.00 12.10 11.90 12.00 2,244,000
07/02/2018 12.10 12.10 11.90 11.90 2,517,000
06/02/2018 11.80 12.10 11.70 11.90 5,629,000
05/02/2018 11.80 12.00 11.70 11.90 3,255,200
02/02/2018 12.20 12.30 11.90 12.00 5,607,000
01/02/2018 12.10 12.40 12.00 12.10 20,688,300
31/01/2018 11.80 12.10 11.70 11.70 6,387,900
30/01/2018 12.00 12.10 11.70 11.80 4,404,000
29/01/2018 12.10 12.20 12.00 12.00 2,153,400
26/01/2018 12.10 12.20 12.00 12.10 1,151,900
25/01/2018 12.20 12.20 12.00 12.00 1,426,600
24/01/2018 12.00 12.30 12.00 12.20 1,366,700
23/01/2018 12.30 12.40 12.00 12.00 4,153,800
22/01/2018 12.30 12.50 12.20 12.20 3,881,300
19/01/2018 12.50 12.50 12.30 12.30 1,416,400
18/01/2018 12.50 12.60 12.40 12.40 1,341,300
17/01/2018 12.30 12.50 12.30 12.50 1,732,200
16/01/2018 12.30 12.70 12.30 12.30 2,883,500
15/01/2018 12.80 12.90 12.40 12.40 6,231,700
12/01/2018 12.90 13.00 12.80 12.80 1,513,400
11/01/2018 12.80 13.00 12.70 12.80 3,699,400
10/01/2018 13.00 13.10 12.90 12.90 1,539,800
09/01/2018 12.80 13.00 12.80 12.90 2,589,800
08/01/2018 13.20 13.30 12.80 12.80 4,653,700
05/01/2018 13.30 13.40 13.10 13.10 4,835,200
04/01/2018 13.20 13.50 13.00 13.30 12,499,200
03/01/2018 12.60 13.20 12.50 13.20 12,228,600
29/12/2017 12.60 12.60 12.30 12.50 1,623,400
28/12/2017 12.40 12.60 12.30 12.50 4,018,200
27/12/2017 12.30 12.50 12.30 12.30 1,184,300
26/12/2017 12.50 12.50 12.30 12.40 1,067,600
25/12/2017 12.70 12.80 12.50 12.50 1,428,300
22/12/2017 12.70 13.00 12.60 12.60 2,149,000
21/12/2017 12.20 12.90 12.20 12.60 5,354,000
20/12/2017 12.20 12.30 12.10 12.20 2,052,600
19/12/2017 12.50 12.60 12.20 12.30 2,754,600
18/12/2017 12.60 12.70 12.50 12.50 461,400
15/12/2017 12.70 12.80 12.50 12.50 1,904,500
14/12/2017 12.70 12.80 12.50 12.80 843,300
13/12/2017 12.70 12.80 12.40 12.70 1,174,000
12/12/2017 13.10 13.10 12.60 12.60 3,290,400
08/12/2017 12.70 13.20 12.70 13.00 5,105,100
07/12/2017 12.40 12.70 12.40 12.70 906,600
06/12/2017 12.70 12.80 12.40 12.40 1,800,000
04/12/2017 12.70 12.80 12.50 12.80 1,421,700
01/12/2017 12.70 12.80 12.40 12.70 2,481,700
30/11/2017 12.90 12.90 12.30 12.70 3,793,500
29/11/2017 13.10 13.10 12.90 12.90 3,702,200
28/11/2017 13.00 13.30 12.70 13.00 15,232,900
27/11/2017 11.90 12.70 11.90 12.70 9,303,700
24/11/2017 11.80 11.90 11.70 11.70 1,601,000
23/11/2017 12.10 12.10 11.60 11.70 7,157,800
22/11/2017 12.20 12.40 12.00 12.00 5,869,800
21/11/2017 12.30 12.40 12.10 12.10 3,145,600

Investor Kits

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