Thaicom PCL (BKK:THCOM)
Thailand · Delayed Price · Currency is THB 9.45
+0.15 (1.61%)
Aug 22, 2025, 4:39 PM ICT
Thaicom PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 9.35 | 9.55 | 9.20 | 9.45 | 9.45 | 1.61% | 3,540,863 |
| Aug 21, 2025 | 9.75 | 9.75 | 9.30 | 9.30 | 9.30 | -4.12% | 4,498,806 |
| Aug 20, 2025 | 9.50 | 9.75 | 9.50 | 9.70 | 9.70 | 2.11% | 2,460,429 |
| Aug 19, 2025 | 9.40 | 9.70 | 9.40 | 9.50 | 9.50 | 1.06% | 2,034,620 |
| Aug 18, 2025 | 9.60 | 9.75 | 9.40 | 9.40 | 9.40 | -2.08% | 4,492,232 |
| Aug 15, 2025 | 9.60 | 9.90 | 9.55 | 9.60 | 9.60 | - | 2,776,492 |
| Aug 14, 2025 | 10.10 | 10.10 | 9.55 | 9.60 | 9.60 | -3.52% | 5,949,626 |
| Aug 13, 2025 | 10.10 | 10.20 | 9.90 | 9.95 | 9.95 | -0.50% | 4,719,593 |
| Aug 8, 2025 | 10.20 | 10.30 | 9.85 | 10.00 | 10.00 | -1.96% | 6,746,379 |
| Aug 7, 2025 | 9.95 | 10.30 | 9.70 | 10.20 | 10.20 | 4.62% | 13,452,785 |
| Aug 6, 2025 | 8.75 | 9.85 | 8.70 | 9.75 | 9.75 | 12.72% | 15,960,950 |
| Aug 5, 2025 | 8.40 | 8.80 | 8.40 | 8.65 | 8.65 | 3.59% | 4,088,963 |
| Aug 4, 2025 | 8.50 | 8.55 | 8.30 | 8.35 | 8.35 | -0.60% | 1,993,818 |
| Aug 1, 2025 | 8.75 | 8.80 | 8.40 | 8.40 | 8.40 | -2.89% | 4,732,521 |
| Jul 31, 2025 | 8.90 | 8.90 | 8.65 | 8.65 | 8.65 | -2.81% | 5,805,626 |
| Jul 30, 2025 | 8.50 | 8.95 | 8.45 | 8.90 | 8.90 | 4.71% | 7,847,525 |
| Jul 29, 2025 | 8.45 | 8.60 | 8.25 | 8.50 | 8.50 | 1.19% | 4,191,951 |
| Jul 25, 2025 | 8.30 | 8.55 | 8.30 | 8.40 | 8.40 | - | 1,580,219 |
| Jul 24, 2025 | 8.35 | 8.60 | 8.35 | 8.40 | 8.40 | 0.60% | 5,357,404 |
| Jul 23, 2025 | 8.15 | 8.55 | 8.15 | 8.35 | 8.35 | 3.09% | 3,955,627 |
| Jul 22, 2025 | 8.55 | 8.55 | 8.05 | 8.10 | 8.10 | -4.71% | 4,829,603 |
| Jul 21, 2025 | 8.15 | 8.55 | 8.05 | 8.50 | 8.50 | 5.59% | 6,266,888 |
| Jul 18, 2025 | 8.15 | 8.20 | 8.05 | 8.05 | 8.05 | -1.23% | 1,273,786 |
| Jul 17, 2025 | 8.00 | 8.25 | 8.00 | 8.15 | 8.15 | 1.88% | 3,303,252 |
| Jul 16, 2025 | 7.95 | 8.15 | 7.90 | 8.00 | 8.00 | - | 4,901,125 |
| Jul 15, 2025 | 7.45 | 8.05 | 7.45 | 8.00 | 8.00 | 7.38% | 8,164,054 |
| Jul 14, 2025 | 7.25 | 7.50 | 7.20 | 7.45 | 7.45 | 2.76% | 3,020,342 |
| Jul 11, 2025 | 7.25 | 7.35 | 7.20 | 7.25 | 7.25 | 0.69% | 2,931,557 |
| Jul 9, 2025 | 7.60 | 7.60 | 7.15 | 7.20 | 7.20 | -4.00% | 4,610,172 |
| Jul 8, 2025 | 7.20 | 7.65 | 7.20 | 7.50 | 7.50 | 3.45% | 4,979,097 |
| Jul 7, 2025 | 7.30 | 7.35 | 7.15 | 7.25 | 7.25 | -1.36% | 2,208,674 |
| Jul 4, 2025 | 7.55 | 7.55 | 7.35 | 7.35 | 7.35 | -2.00% | 2,631,698 |
| Jul 3, 2025 | 7.35 | 7.60 | 7.35 | 7.50 | 7.50 | 2.04% | 2,905,057 |
| Jul 2, 2025 | 7.45 | 7.55 | 7.30 | 7.35 | 7.35 | -1.34% | 1,979,629 |
| Jul 1, 2025 | 7.50 | 7.55 | 7.20 | 7.45 | 7.45 | 0.68% | 3,042,389 |
| Jun 30, 2025 | 7.40 | 7.60 | 7.35 | 7.40 | 7.40 | - | 1,581,626 |
| Jun 27, 2025 | 7.65 | 7.65 | 7.35 | 7.40 | 7.40 | -3.27% | 1,604,417 |
| Jun 26, 2025 | 7.65 | 7.85 | 7.55 | 7.65 | 7.65 | - | 1,689,684 |
| Jun 25, 2025 | 7.35 | 7.75 | 7.30 | 7.65 | 7.65 | 3.38% | 2,675,228 |
| Jun 24, 2025 | 6.95 | 7.50 | 6.95 | 7.40 | 7.40 | 8.03% | 4,341,203 |
| Jun 23, 2025 | 6.95 | 7.15 | 6.70 | 6.85 | 6.85 | -2.84% | 4,925,082 |
| Jun 20, 2025 | 7.30 | 7.45 | 7.05 | 7.05 | 7.05 | -2.08% | 6,679,900 |
| Jun 19, 2025 | 7.55 | 7.55 | 7.20 | 7.20 | 7.20 | -5.26% | 3,296,664 |
| Jun 18, 2025 | 7.85 | 7.95 | 7.50 | 7.60 | 7.60 | -3.18% | 1,761,707 |
| Jun 17, 2025 | 7.80 | 8.10 | 7.70 | 7.85 | 7.85 | 0.64% | 3,551,814 |
| Jun 16, 2025 | 7.65 | 7.85 | 7.40 | 7.80 | 7.80 | 1.30% | 5,255,751 |
| Jun 13, 2025 | 8.20 | 8.25 | 7.50 | 7.70 | 7.70 | -7.78% | 10,393,341 |
| Jun 12, 2025 | 8.50 | 8.50 | 8.35 | 8.35 | 8.35 | -1.18% | 1,496,039 |
| Jun 11, 2025 | 8.35 | 8.55 | 8.30 | 8.45 | 8.45 | 1.81% | 3,201,135 |
| Jun 10, 2025 | 8.30 | 8.40 | 8.25 | 8.30 | 8.30 | -0.60% | 1,668,927 |