Thaicom PCL (BKK:THCOM)
Thailand · Delayed Price · Currency is THB 8.65
+0.20 (2.37%)
Dec 30, 2025, 4:39 PM ICT
Thaicom PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 3, 2025 | 9.60 | 9.70 | 9.45 | 9.45 | 9.45 | -1.05% | 1,299,792 |
| Oct 31, 2025 | 9.75 | 9.75 | 9.50 | 9.55 | 9.55 | -2.05% | 1,771,054 |
| Oct 30, 2025 | 9.60 | 9.80 | 9.50 | 9.75 | 9.75 | 2.09% | 1,586,892 |
| Oct 29, 2025 | 9.65 | 9.75 | 9.50 | 9.55 | 9.55 | -1.55% | 2,313,195 |
| Oct 28, 2025 | 9.80 | 9.85 | 9.65 | 9.70 | 9.70 | -1.52% | 4,310,576 |
| Oct 27, 2025 | 9.80 | 10.20 | 9.75 | 9.85 | 9.85 | 1.55% | 13,579,620 |
| Oct 24, 2025 | 9.70 | 9.90 | 9.50 | 9.70 | 9.70 | 0.52% | 4,675,704 |
| Oct 22, 2025 | 9.55 | 9.75 | 9.35 | 9.65 | 9.65 | 1.58% | 4,231,565 |
| Oct 21, 2025 | 9.30 | 9.55 | 9.30 | 9.50 | 9.50 | 2.15% | 3,581,561 |
| Oct 20, 2025 | 9.45 | 9.50 | 9.30 | 9.30 | 9.30 | -0.53% | 2,077,592 |
| Oct 17, 2025 | 9.50 | 9.55 | 9.30 | 9.35 | 9.35 | -2.60% | 2,592,109 |