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 Aug 24, 2017 to Nov 20, 2017

Date Open High Low Close Volume (Shares)
Summary
Previous 2 weeks
(20/10/2017 to 06/11/2017)
16.10 16.60 12.00 12.70 118,571,200
Previous 4 weeks
(21/09/2017 to 19/10/2017)
16.80 17.80 16.00 16.20 177,000,000
Daily Historical Data
20/11/2017 12.30 12.50 12.20 12.20 2,291,700
17/11/2017 12.30 12.70 12.20 12.40 5,431,400
16/11/2017 12.50 12.60 12.30 12.30 3,140,100
15/11/2017 12.70 12.80 12.50 12.50 2,770,600
14/11/2017 12.50 12.80 12.50 12.70 2,247,200
13/11/2017 12.70 12.90 12.50 12.50 1,921,100
10/11/2017 12.80 12.80 12.60 12.60 2,544,800
09/11/2017 12.90 13.00 12.50 12.70 3,124,500
08/11/2017 13.20 13.50 12.70 12.80 9,034,100
07/11/2017 12.70 13.30 12.70 13.20 9,877,900
06/11/2017 12.70 12.80 12.40 12.70 5,164,600
03/11/2017 12.30 12.70 12.30 12.60 10,062,800
02/11/2017 12.60 13.00 12.00 12.10 29,414,900
01/11/2017 13.90 14.00 13.10 13.10 10,382,700
31/10/2017 13.90 14.10 13.80 13.80 9,523,000
30/10/2017 14.50 14.60 13.60 13.80 18,395,000
27/10/2017 15.50 15.50 14.60 14.70 20,644,900
25/10/2017 16.30 16.60 15.90 16.00 4,462,300
24/10/2017 16.00 16.50 15.90 16.30 5,469,900
20/10/2017 16.10 16.40 15.90 15.90 5,051,100
19/10/2017 16.60 17.00 16.00 16.20 9,106,500
18/10/2017 17.30 17.30 16.60 16.70 9,753,600
17/10/2017 17.40 17.60 17.10 17.30 6,248,300
16/10/2017 17.50 17.80 17.30 17.40 6,638,800
12/10/2017 17.30 17.80 17.30 17.50 11,946,100
11/10/2017 17.20 17.40 17.20 17.20 5,571,900
10/10/2017 17.40 17.50 17.10 17.30 7,760,400
09/10/2017 17.20 17.80 17.10 17.50 22,268,900
06/10/2017 17.20 17.40 16.90 17.20 14,482,700
05/10/2017 17.00 17.40 16.90 17.30 16,887,800
04/10/2017 16.50 17.10 16.50 16.90 22,915,200
03/10/2017 16.60 16.60 16.40 16.40 1,138,200
02/10/2017 16.70 16.70 16.50 16.50 2,202,200
29/09/2017 16.80 16.80 16.50 16.60 2,581,900
28/09/2017 16.30 16.80 16.30 16.70 5,510,900
27/09/2017 16.70 16.70 16.30 16.30 4,292,900
26/09/2017 16.80 16.90 16.60 16.60 11,107,700
25/09/2017 16.90 17.10 16.80 16.80 8,128,100
22/09/2017 16.80 16.90 16.60 16.80 5,004,600
21/09/2017 16.80 16.80 16.60 16.70 3,453,300
20/09/2017 16.60 16.90 16.30 16.70 11,909,000
19/09/2017 16.90 16.90 16.60 16.60 9,652,900
18/09/2017 17.10 17.30 16.80 16.80 9,869,500
15/09/2017 16.90 17.20 16.90 17.00 11,768,400
14/09/2017 17.40 17.60 16.50 16.80 27,767,500
13/09/2017 15.50 17.20 15.40 17.20 34,037,200
12/09/2017 15.00 15.50 15.00 15.40 7,047,200
11/09/2017 15.00 15.20 14.90 14.90 3,327,800
08/09/2017 15.30 15.50 15.00 15.00 4,879,700
07/09/2017 14.80 15.30 14.80 15.20 13,532,800
06/09/2017 15.00 15.00 14.70 14.80 1,498,500
05/09/2017 14.80 15.00 14.80 15.00 2,193,300
04/09/2017 14.70 14.80 14.70 14.80 353,900
01/09/2017 14.80 14.90 14.60 14.70 2,100,900
31/08/2017 14.80 14.90 14.70 14.80 1,891,800
30/08/2017 14.90 15.10 14.70 14.80 6,571,500
29/08/2017 14.60 14.90 14.60 14.80 2,223,200
28/08/2017 14.80 14.80 14.60 14.60 907,600
25/08/2017 14.90 14.90 14.70 14.80 1,554,400
24/08/2017 14.70 14.80 14.60 14.80 701,400

Investor Kits

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