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 May 16, 2018 to Aug 14, 2018

Date Open High Low Close Volume (Shares)
Summary
Previous 2 weeks
(13/07/2018 to 26/07/2018)
8.00 8.35 7.95 8.25 6,514,700
Previous 4 weeks
(14/06/2018 to 12/07/2018)
9.85 10.00 6.95 7.95 46,348,400
Daily Historical Data
14/08/2018 9.15 9.25 9.05 9.15 2,814,000
10/08/2018 9.10 9.55 9.00 9.25 12,030,300
09/08/2018 9.10 9.20 8.95 9.00 3,193,600
08/08/2018 9.20 9.40 9.10 9.10 4,731,400
07/08/2018 8.80 9.40 8.75 9.20 17,324,200
06/08/2018 8.75 9.10 8.70 8.75 5,349,500
03/08/2018 8.80 8.95 8.60 8.65 2,671,100
02/08/2018 9.00 9.15 8.65 8.75 12,724,900
01/08/2018 8.30 8.30 8.20 8.30 446,100
31/07/2018 8.30 8.35 8.10 8.30 578,000
26/07/2018 8.30 8.30 8.15 8.25 788,100
25/07/2018 8.15 8.35 8.15 8.20 680,300
24/07/2018 8.25 8.30 8.15 8.15 452,200
23/07/2018 8.25 8.35 8.15 8.20 289,500
20/07/2018 8.20 8.30 8.15 8.25 488,300
19/07/2018 8.30 8.30 8.20 8.20 293,200
18/07/2018 8.25 8.35 8.15 8.25 384,900
17/07/2018 8.25 8.30 8.10 8.20 432,100
16/07/2018 8.25 8.35 8.10 8.25 1,052,500
13/07/2018 8.00 8.25 7.95 8.20 1,653,600
12/07/2018 7.90 8.00 7.80 7.95 973,600
11/07/2018 7.80 8.05 7.65 7.90 1,326,000
10/07/2018 7.70 7.90 7.65 7.85 986,300
09/07/2018 7.60 7.85 7.60 7.65 374,600
06/07/2018 7.45 7.75 7.40 7.60 1,013,000
05/07/2018 7.75 7.85 7.35 7.40 987,300
04/07/2018 8.00 8.15 7.75 7.75 1,750,300
03/07/2018 7.30 9.00 7.15 9.00 1,856,500
29/06/2018 7.70 7.70 6.95 7.00 6,611,800
28/06/2018 7.95 8.00 7.65 7.70 1,122,100
27/06/2018 8.00 8.15 7.90 7.95 1,820,000
26/06/2018 8.05 8.05 7.90 8.00 3,009,200
25/06/2018 8.45 8.50 8.10 8.10 2,207,600
22/06/2018 8.75 8.80 8.40 8.40 3,638,500
21/06/2018 8.90 9.00 8.80 8.80 975,100
20/06/2018 8.80 9.00 8.80 9.00 1,710,600
19/06/2018 9.35 9.35 8.80 8.80 5,205,600
18/06/2018 9.75 9.80 9.45 9.45 2,464,300
15/06/2018 9.65 9.90 9.60 9.70 4,419,300
14/06/2018 9.85 10.00 9.55 9.60 3,896,700
13/06/2018 9.70 9.85 9.65 9.80 4,113,100
12/06/2018 9.40 9.70 9.40 9.65 7,365,100
11/06/2018 9.30 9.45 9.25 9.40 2,419,400
08/06/2018 9.35 9.40 9.30 9.30 650,400
07/06/2018 9.35 9.40 9.30 9.35 709,700
06/06/2018 9.35 9.45 9.30 9.40 1,255,100
05/06/2018 9.30 9.35 9.20 9.30 648,700
04/06/2018 9.30 9.45 9.25 9.35 1,196,500
01/06/2018 9.25 9.40 9.25 9.40 765,000
31/05/2018 9.40 9.40 9.20 9.35 1,261,300
30/05/2018 9.35 9.40 9.30 9.40 974,400
28/05/2018 9.40 9.45 9.35 9.35 480,000
25/05/2018 9.25 9.45 9.25 9.40 1,102,500
24/05/2018 9.45 9.45 9.25 9.25 1,681,900
23/05/2018 9.45 9.50 9.35 9.40 2,895,400
22/05/2018 9.35 9.45 9.25 9.40 1,978,000
21/05/2018 9.30 9.35 9.25 9.30 335,900
18/05/2018 9.25 9.30 9.15 9.25 657,800
17/05/2018 9.25 9.45 9.10 9.20 3,407,600
16/05/2018 9.35 9.70 9.25 9.25 6,933,200

Investor Kits

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