Thaicom PCL (BKK:THCOM)
Thailand · Delayed Price · Currency is THB 9.25
-0.20 (-2.12%)
Oct 3, 2025, 4:29 PM ICT
Thaicom PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.40 | 9.45 | 9.20 | 9.25 | 9.25 | -2.12% | 3,506,360 |
| Oct 2, 2025 | 9.20 | 9.55 | 9.20 | 9.45 | 9.45 | 2.72% | 3,813,997 |
| Oct 1, 2025 | 9.40 | 9.55 | 9.10 | 9.20 | 9.20 | -2.13% | 4,878,718 |
| Sep 30, 2025 | 9.70 | 9.70 | 9.40 | 9.40 | 9.40 | -3.09% | 4,043,173 |
| Sep 29, 2025 | 9.90 | 10.10 | 9.60 | 9.70 | 9.70 | -1.52% | 5,268,845 |
| Sep 26, 2025 | 10.00 | 10.00 | 9.85 | 9.85 | 9.85 | -1.50% | 1,757,542 |
| Sep 25, 2025 | 9.85 | 10.20 | 9.85 | 10.00 | 10.00 | 1.52% | 3,779,881 |
| Sep 24, 2025 | 9.75 | 9.95 | 9.65 | 9.85 | 9.85 | 1.03% | 3,319,982 |
| Sep 23, 2025 | 10.10 | 10.30 | 9.75 | 9.75 | 9.75 | -3.47% | 5,548,088 |
| Sep 22, 2025 | 10.70 | 10.70 | 10.10 | 10.10 | 10.10 | -5.61% | 4,427,426 |
| Sep 19, 2025 | 10.80 | 10.90 | 10.60 | 10.70 | 10.70 | -1.83% | 4,319,222 |
| Sep 18, 2025 | 10.80 | 11.10 | 10.60 | 10.90 | 10.90 | 3.81% | 13,436,509 |
| Sep 17, 2025 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -1.87% | 2,561,993 |
| Sep 16, 2025 | 10.40 | 10.80 | 10.40 | 10.70 | 10.70 | 2.88% | 5,069,091 |
| Sep 15, 2025 | 10.50 | 10.60 | 10.20 | 10.40 | 10.40 | -0.95% | 4,585,343 |
| Sep 12, 2025 | 10.60 | 10.70 | 10.30 | 10.50 | 10.50 | -0.94% | 3,490,241 |
| Sep 11, 2025 | 10.60 | 10.90 | 10.40 | 10.60 | 10.60 | - | 6,272,131 |
| Sep 10, 2025 | 10.70 | 10.70 | 10.50 | 10.60 | 10.60 | -0.93% | 4,563,614 |
| Sep 9, 2025 | 10.20 | 10.70 | 10.00 | 10.70 | 10.70 | 5.94% | 11,224,033 |
| Sep 8, 2025 | 9.65 | 10.40 | 9.55 | 10.10 | 10.10 | 5.21% | 11,947,673 |
| Sep 5, 2025 | 9.65 | 9.70 | 9.55 | 9.60 | 9.60 | 0.52% | 1,564,344 |
| Sep 4, 2025 | 9.70 | 9.75 | 9.50 | 9.55 | 9.55 | -1.55% | 2,282,906 |
| Sep 3, 2025 | 9.55 | 9.90 | 9.55 | 9.70 | 9.70 | 1.57% | 2,908,222 |
| Sep 2, 2025 | 9.50 | 9.65 | 9.45 | 9.55 | 9.55 | 0.53% | 1,701,361 |
| Sep 1, 2025 | 9.40 | 9.75 | 9.35 | 9.50 | 9.50 | 1.60% | 2,716,392 |
| Aug 29, 2025 | 9.55 | 9.75 | 9.30 | 9.35 | 9.35 | -2.09% | 3,128,948 |
| Aug 28, 2025 | 9.55 | 9.65 | 9.50 | 9.55 | 9.55 | 0.53% | 2,010,427 |
| Aug 27, 2025 | 9.80 | 9.85 | 9.50 | 9.50 | 9.50 | -3.06% | 3,909,847 |
| Aug 26, 2025 | 9.55 | 10.10 | 9.50 | 9.80 | 9.80 | 2.62% | 8,204,715 |
| Aug 25, 2025 | 9.50 | 9.70 | 9.50 | 9.55 | 9.55 | 1.06% | 2,694,064 |
| 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 |