Thaicom PCL (BKK:THCOM)
Thailand · Delayed Price · Currency is THB 11.30
-0.50 (-4.24%)
Mar 2, 2026, 4:35 PM ICT
Thaicom PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 11.20 | 11.70 | 11.20 | 11.30 | 11.30 | -4.24% | 20,244,940 |
| Feb 27, 2026 | 11.80 | 12.10 | 11.70 | 11.80 | 11.80 | -0.84% | 7,930,951 |
| Feb 26, 2026 | 11.60 | 12.10 | 11.60 | 11.90 | 11.90 | 2.59% | 14,325,190 |
| Feb 25, 2026 | 11.90 | 12.00 | 11.60 | 11.60 | 11.60 | -1.69% | 12,513,550 |
| Feb 24, 2026 | 10.70 | 11.90 | 10.60 | 11.80 | 11.80 | 9.26% | 23,202,960 |
| Feb 23, 2026 | 11.30 | 11.50 | 10.60 | 10.80 | 10.80 | -5.26% | 23,298,190 |
| Feb 20, 2026 | 11.70 | 11.80 | 11.20 | 11.40 | 11.40 | -1.72% | 20,305,230 |
| Feb 19, 2026 | 12.00 | 12.10 | 11.30 | 11.60 | 11.60 | -2.52% | 25,565,940 |
| Feb 18, 2026 | 11.60 | 12.20 | 11.40 | 11.90 | 11.90 | 2.59% | 22,501,570 |
| Feb 17, 2026 | 10.90 | 11.60 | 10.90 | 11.60 | 11.60 | 8.41% | 35,015,800 |
| Feb 16, 2026 | 11.10 | 11.10 | 10.50 | 10.70 | 10.70 | -2.73% | 10,107,120 |
| Feb 13, 2026 | 10.80 | 11.10 | 10.70 | 11.00 | 11.00 | 0.92% | 13,450,900 |
| Feb 12, 2026 | 10.50 | 11.40 | 10.40 | 10.90 | 10.90 | 3.81% | 31,540,930 |
| Feb 11, 2026 | 10.10 | 10.60 | 9.70 | 10.50 | 10.50 | 7.69% | 29,388,170 |
| Feb 10, 2026 | 10.10 | 10.10 | 9.70 | 9.75 | 9.75 | -3.47% | 12,941,538 |
| Feb 9, 2026 | 9.75 | 10.20 | 9.65 | 10.10 | 10.10 | 5.76% | 10,262,896 |
| Feb 6, 2026 | 9.55 | 9.80 | 9.50 | 9.55 | 9.55 | - | 4,848,501 |
| Feb 5, 2026 | 9.70 | 9.75 | 9.55 | 9.55 | 9.55 | -1.04% | 2,754,868 |
| Feb 4, 2026 | 9.50 | 9.80 | 9.45 | 9.65 | 9.65 | 2.66% | 6,183,548 |
| Feb 3, 2026 | 9.20 | 9.65 | 9.20 | 9.40 | 9.40 | 2.73% | 10,208,680 |
| Feb 2, 2026 | 9.10 | 9.30 | 9.00 | 9.15 | 9.15 | -0.54% | 5,023,041 |
| Jan 30, 2026 | 8.95 | 9.30 | 8.95 | 9.20 | 9.20 | 1.66% | 4,634,960 |
| Jan 29, 2026 | 9.25 | 9.35 | 8.95 | 9.05 | 9.05 | -2.16% | 4,932,796 |
| Jan 28, 2026 | 9.35 | 9.45 | 9.25 | 9.25 | 9.25 | -1.07% | 2,072,634 |
| Jan 27, 2026 | 8.95 | 9.35 | 8.95 | 9.35 | 9.35 | 4.47% | 7,481,552 |
| Jan 26, 2026 | 9.00 | 9.20 | 8.85 | 8.95 | 8.95 | -1.10% | 4,598,817 |
| Jan 23, 2026 | 9.35 | 9.50 | 8.90 | 9.05 | 9.05 | -3.72% | 6,071,539 |
| Jan 22, 2026 | 9.75 | 10.00 | 9.35 | 9.40 | 9.40 | -4.08% | 5,216,155 |
| Jan 21, 2026 | 9.15 | 9.80 | 9.10 | 9.80 | 9.80 | 7.10% | 9,075,934 |
| Jan 20, 2026 | 8.90 | 9.20 | 8.85 | 9.15 | 9.15 | 2.81% | 5,506,609 |
| Jan 19, 2026 | 8.65 | 8.95 | 8.55 | 8.90 | 8.90 | 2.89% | 4,810,266 |
| 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 |