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, 2018 to Nov 19, 2018

Date Open High Low Close Volume (Shares)
Summary
Previous 2 weeks
(22/10/2018 to 05/11/2018)
8.50 8.70 7.80 8.40 8,476,300
Previous 4 weeks
(21/09/2018 to 19/10/2018)
10.20 10.60 8.40 8.40 26,671,300
Daily Historical Data
19/11/2018 8.15 8.25 8.15 8.25 406,400
16/11/2018 8.20 8.30 8.10 8.10 365,100
15/11/2018 8.45 8.45 8.05 8.15 1,234,800
14/11/2018 8.35 8.50 8.25 8.30 584,300
13/11/2018 8.30 8.55 8.25 8.35 655,000
12/11/2018 8.40 8.55 8.25 8.35 735,700
09/11/2018 8.45 8.55 8.40 8.40 454,400
08/11/2018 8.45 8.50 8.40 8.40 468,300
07/11/2018 8.50 8.60 8.25 8.35 691,900
06/11/2018 8.45 8.75 8.40 8.40 2,121,000
05/11/2018 8.45 8.50 8.40 8.40 415,100
02/11/2018 8.45 8.55 8.40 8.40 573,200
01/11/2018 8.65 8.70 8.35 8.40 1,858,500
31/10/2018 8.35 8.60 8.35 8.55 1,220,200
30/10/2018 8.25 8.25 8.15 8.15 413,200
29/10/2018 8.25 8.30 8.20 8.25 251,500
26/10/2018 8.30 8.30 8.10 8.20 414,200
25/10/2018 7.95 8.25 7.80 8.20 1,175,800
24/10/2018 8.25 8.30 8.00 8.00 1,442,500
22/10/2018 8.50 8.55 8.20 8.35 712,100
19/10/2018 8.55 8.60 8.40 8.40 1,169,500
18/10/2018 8.80 8.85 8.55 8.60 920,700
17/10/2018 8.90 8.95 8.80 8.80 807,800
16/10/2018 8.90 9.00 8.90 8.90 392,100
12/10/2018 8.85 9.00 8.85 8.90 901,600
11/10/2018 9.00 9.10 8.85 8.85 1,086,500
10/10/2018 9.05 9.20 9.05 9.15 623,800
09/10/2018 9.10 9.25 9.10 9.15 491,300
08/10/2018 9.35 9.45 9.10 9.15 761,200
05/10/2018 9.35 9.55 9.35 9.35 606,800
04/10/2018 9.55 9.55 9.30 9.35 1,064,700
03/10/2018 9.60 9.65 9.50 9.55 660,500
02/10/2018 9.65 9.70 9.55 9.55 965,000
01/10/2018 9.65 9.75 9.60 9.60 849,800
28/09/2018 9.85 9.90 9.60 9.70 2,949,700
27/09/2018 9.95 9.95 9.85 9.85 451,700
26/09/2018 9.90 10.00 9.90 9.95 446,700
25/09/2018 9.95 9.95 9.85 9.90 755,600
24/09/2018 10.10 10.20 9.85 9.90 2,998,300
21/09/2018 10.20 10.60 10.00 10.00 7,768,000
20/09/2018 10.20 10.20 10.00 10.10 750,900
19/09/2018 10.20 10.30 10.10 10.10 1,886,900
18/09/2018 10.10 10.20 10.00 10.20 2,094,300
17/09/2018 10.10 10.10 9.90 10.00 1,339,100
14/09/2018 9.75 10.20 9.70 10.10 4,479,600
13/09/2018 9.70 9.85 9.65 9.75 1,706,800
12/09/2018 9.80 9.85 9.65 9.65 1,279,100
11/09/2018 9.80 9.95 9.75 9.75 868,100
10/09/2018 9.85 9.95 9.75 9.80 750,800
07/09/2018 9.85 10.00 9.75 9.85 1,292,500
06/09/2018 9.90 9.95 9.60 9.80 2,240,100
05/09/2018 10.20 10.20 9.80 9.80 3,038,100
04/09/2018 10.30 10.30 10.00 10.20 1,982,000
03/09/2018 10.10 10.30 10.00 10.30 1,895,400
31/08/2018 10.10 10.40 10.00 10.10 5,349,900
30/08/2018 10.10 10.20 10.00 10.00 1,469,400
29/08/2018 10.00 10.20 9.90 10.10 4,944,700
28/08/2018 9.85 9.95 9.70 9.95 2,803,500
27/08/2018 10.00 10.10 9.85 9.90 4,869,500
24/08/2018 9.60 9.95 9.55 9.85 6,653,600

Investor Kits

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