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 29, 2017 to Aug 23, 2017

Date Open High Low Close Volume (Shares)
Summary
Previous 2 weeks
(25/07/2017 to 08/08/2017)
15.90 16.60 15.30 16.10 40,074,200
Previous 4 weeks
(26/06/2017 to 24/07/2017)
17.20 17.30 15.30 15.80 54,517,700
Daily Historical Data
23/08/2017 14.60 15.00 14.60 14.80 2,001,600
22/08/2017 14.50 14.70 14.40 14.50 1,377,800
21/08/2017 14.90 14.90 14.50 14.50 2,403,700
18/08/2017 15.70 15.70 14.60 14.80 7,795,300
17/08/2017 15.60 15.80 15.60 15.60 715,800
16/08/2017 15.40 15.80 15.30 15.60 2,451,000
15/08/2017 15.40 15.60 15.40 15.40 1,674,800
11/08/2017 15.70 15.70 15.50 15.50 904,500
10/08/2017 15.90 15.90 15.60 15.70 967,800
09/08/2017 16.10 16.10 15.80 15.90 1,740,000
08/08/2017 15.40 16.10 15.30 16.10 4,039,900
07/08/2017 15.90 15.90 15.30 15.70 7,734,400
04/08/2017 16.30 16.60 16.10 16.10 5,921,400
03/08/2017 16.00 16.50 16.00 16.40 5,110,300
02/08/2017 16.30 16.40 16.00 16.00 5,104,300
01/08/2017 15.70 16.50 15.70 16.30 7,523,800
31/07/2017 15.70 15.90 15.60 15.60 1,289,000
27/07/2017 15.80 15.90 15.70 15.80 2,000,800
26/07/2017 15.90 16.00 15.80 15.80 547,800
25/07/2017 15.90 16.00 15.80 16.00 802,500
24/07/2017 15.90 16.00 15.80 15.80 598,700
21/07/2017 15.90 16.00 15.70 16.00 4,111,300
20/07/2017 15.90 16.00 15.80 15.90 380,700
19/07/2017 15.90 16.00 15.80 15.90 425,100
18/07/2017 16.00 16.00 15.80 15.90 711,300
17/07/2017 16.30 16.30 15.80 15.90 1,508,600
14/07/2017 16.00 16.30 16.00 16.20 3,306,800
13/07/2017 15.70 16.10 15.60 16.10 4,606,600
12/07/2017 15.40 16.00 15.40 15.80 2,607,000
11/07/2017 15.70 15.80 15.30 15.40 2,438,600
07/07/2017 15.70 15.80 15.30 15.80 5,244,300
06/07/2017 16.10 16.20 15.70 15.70 4,424,200
05/07/2017 16.20 16.30 16.10 16.10 1,161,200
04/07/2017 16.50 16.50 16.20 16.20 1,060,800
03/07/2017 16.20 16.50 16.10 16.50 2,057,200
30/06/2017 16.20 16.30 16.00 16.10 5,990,300
29/06/2017 16.90 16.90 16.50 16.50 4,963,200
28/06/2017 17.10 17.20 16.90 17.00 3,333,400
27/06/2017 17.20 17.30 17.00 17.10 4,716,400
26/06/2017 17.20 17.30 17.10 17.20 872,000
23/06/2017 17.40 17.40 17.10 17.20 1,393,500
22/06/2017 17.40 17.40 17.20 17.40 769,700
21/06/2017 17.10 17.40 17.10 17.40 2,437,800
20/06/2017 17.40 17.50 17.10 17.10 5,206,100
19/06/2017 17.50 17.60 17.30 17.40 1,837,800
16/06/2017 17.60 17.60 17.40 17.50 630,400
15/06/2017 17.40 17.80 17.40 17.50 3,731,300
14/06/2017 17.40 17.50 17.30 17.40 2,083,200
13/06/2017 17.40 17.50 17.30 17.50 1,261,300
12/06/2017 17.60 17.70 17.30 17.30 2,296,900
09/06/2017 17.60 17.60 17.40 17.50 1,101,300
08/06/2017 17.70 17.80 17.50 17.50 3,658,400
07/06/2017 17.70 18.10 17.60 17.70 4,743,400
06/06/2017 17.70 17.80 17.50 17.60 2,351,500
05/06/2017 17.80 17.80 17.70 17.70 988,300
02/06/2017 17.70 17.80 17.60 17.80 918,000
01/06/2017 18.00 18.00 17.70 17.70 1,081,700
31/05/2017 18.00 18.20 17.80 18.00 2,589,300
30/05/2017 18.00 18.10 17.80 17.80 747,500
29/05/2017 18.10 18.20 17.90 18.00 926,500

Investor Kits

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