Thaicom PCL (BKK:THCOM)
Thailand · Delayed Price · Currency is THB 9.15
+0.25 (2.81%)
Jan 20, 2026, 4:36 PM ICT
Thaicom PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 8.65 | 8.85 | 8.55 | 8.80 | - | 1.73% | 2,346,933 |
| Jan 16, 2026 | 8.25 | 8.75 | 8.20 | 8.65 | 8.65 | 4.85% | 3,069,331 |
| Jan 15, 2026 | 8.15 | 8.35 | 8.05 | 8.25 | 8.25 | 1.23% | 772,353 |
| Jan 14, 2026 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | 1.88% | 1,175,533 |
| Jan 13, 2026 | 8.25 | 8.30 | 7.95 | 8.00 | 8.00 | -3.03% | 1,388,778 |
| Jan 12, 2026 | 8.45 | 8.55 | 8.10 | 8.25 | 8.25 | -2.37% | 2,047,031 |
| Jan 9, 2026 | 8.50 | 8.65 | 8.45 | 8.45 | 8.45 | -0.59% | 1,041,471 |
| Jan 8, 2026 | 8.65 | 8.75 | 8.45 | 8.50 | 8.50 | -2.30% | 1,098,683 |
| Jan 7, 2026 | 8.55 | 8.85 | 8.50 | 8.70 | 8.70 | 2.35% | 2,029,252 |
| Jan 6, 2026 | 8.75 | 8.80 | 8.50 | 8.50 | 8.50 | -2.30% | 1,607,983 |
| Jan 5, 2026 | 8.65 | 8.85 | 8.60 | 8.70 | 8.70 | 0.58% | 1,845,040 |
| Dec 30, 2025 | 8.55 | 8.75 | 8.50 | 8.65 | 8.65 | 2.37% | 1,028,118 |
| Dec 29, 2025 | 8.45 | 8.55 | 8.45 | 8.45 | 8.45 | -1.17% | 321,411 |
| Dec 26, 2025 | 8.70 | 8.70 | 8.40 | 8.55 | 8.55 | -1.16% | 982,518 |
| Dec 25, 2025 | 8.80 | 8.80 | 8.60 | 8.65 | 8.65 | -1.14% | 734,176 |
| Dec 24, 2025 | 8.80 | 8.80 | 8.65 | 8.75 | 8.75 | - | 422,317 |
| Dec 23, 2025 | 8.70 | 8.85 | 8.65 | 8.75 | 8.75 | 0.57% | 1,166,515 |
| Dec 22, 2025 | 8.45 | 8.75 | 8.40 | 8.70 | 8.70 | 3.57% | 3,089,804 |
| Dec 19, 2025 | 8.30 | 8.60 | 8.30 | 8.40 | 8.40 | 1.20% | 1,866,121 |
| Dec 18, 2025 | 8.50 | 8.55 | 8.15 | 8.30 | 8.30 | -2.35% | 1,223,056 |
| Dec 17, 2025 | 8.40 | 8.60 | 8.35 | 8.50 | 8.50 | 1.80% | 1,175,957 |
| Dec 16, 2025 | 8.40 | 8.50 | 8.30 | 8.35 | 8.35 | -2.34% | 741,708 |
| Dec 15, 2025 | 7.85 | 8.55 | 7.75 | 8.55 | 8.55 | 8.92% | 3,177,444 |
| Dec 12, 2025 | 8.00 | 8.00 | 7.80 | 7.85 | 7.85 | -1.88% | 1,587,512 |
| Dec 11, 2025 | 7.90 | 8.00 | 7.60 | 8.00 | 8.00 | 1.91% | 967,602 |
| Dec 9, 2025 | 7.70 | 7.95 | 7.60 | 7.85 | 7.85 | 1.95% | 862,860 |
| Dec 8, 2025 | 8.15 | 8.25 | 7.70 | 7.70 | 7.70 | -5.52% | 3,738,427 |
| Dec 4, 2025 | 8.60 | 8.65 | 8.15 | 8.15 | 8.15 | -4.68% | 1,720,245 |
| Dec 3, 2025 | 8.75 | 8.75 | 8.55 | 8.55 | 8.55 | -1.72% | 783,321 |
| Dec 2, 2025 | 8.90 | 8.90 | 8.70 | 8.70 | 8.70 | -2.25% | 613,830 |
| Dec 1, 2025 | 8.80 | 8.95 | 8.65 | 8.90 | 8.90 | 2.30% | 589,831 |
| Nov 28, 2025 | 8.70 | 8.75 | 8.70 | 8.70 | 8.70 | 0.58% | 334,579 |
| Nov 27, 2025 | 8.85 | 8.95 | 8.60 | 8.65 | 8.65 | -2.26% | 652,350 |
| Nov 26, 2025 | 8.75 | 8.90 | 8.75 | 8.85 | 8.85 | - | 436,994 |
| Nov 25, 2025 | 8.75 | 8.90 | 8.75 | 8.85 | 8.85 | 1.72% | 827,186 |
| Nov 24, 2025 | 8.70 | 8.85 | 8.70 | 8.70 | 8.70 | - | 628,556 |
| Nov 21, 2025 | 9.15 | 9.15 | 8.70 | 8.70 | 8.70 | -4.92% | 3,825,647 |
| Nov 20, 2025 | 9.25 | 9.35 | 9.15 | 9.15 | 9.15 | -0.54% | 952,357 |
| Nov 19, 2025 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | 1.10% | 392,206 |
| Nov 18, 2025 | 9.10 | 9.25 | 9.10 | 9.10 | 9.10 | -0.55% | 617,222 |
| Nov 17, 2025 | 9.00 | 9.20 | 8.95 | 9.15 | 9.15 | 1.67% | 699,044 |
| Nov 14, 2025 | 9.15 | 9.20 | 8.95 | 9.00 | 9.00 | -1.64% | 2,307,453 |
| Nov 13, 2025 | 9.20 | 9.25 | 9.10 | 9.15 | 9.15 | - | 1,154,236 |
| Nov 12, 2025 | 9.25 | 9.30 | 9.15 | 9.15 | 9.15 | -1.08% | 1,237,288 |
| Nov 11, 2025 | 9.35 | 9.35 | 9.25 | 9.25 | 9.25 | -0.54% | 375,055 |
| Nov 10, 2025 | 9.35 | 9.35 | 9.25 | 9.30 | 9.30 | 1.09% | 312,875 |
| Nov 7, 2025 | 9.30 | 9.40 | 9.20 | 9.20 | 9.20 | -2.65% | 989,921 |
| Nov 6, 2025 | 9.30 | 9.55 | 9.30 | 9.45 | 9.45 | 2.72% | 1,323,313 |
| Nov 5, 2025 | 9.20 | 9.30 | 9.15 | 9.20 | 9.20 | -1.08% | 2,206,812 |
| Nov 4, 2025 | 9.45 | 9.45 | 9.25 | 9.30 | 9.30 | -1.59% | 2,165,673 |