Thaicom PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	11.50	11.60	11.40	11.60	11.60	-	2,887,931
Apr 29, 2026	11.40	11.80	11.40	11.60	11.60	1.75%	8,724,555
Apr 28, 2026	11.40	11.40	10.90	11.40	11.40	-	9,303,999
Apr 27, 2026	11.50	11.60	11.40	11.40	11.40	-	4,214,305
Apr 24, 2026	11.50	11.60	11.40	11.40	11.40	-0.87%	3,040,068
Apr 23, 2026	11.70	11.80	11.30	11.50	11.50	-4.17%	13,887,850
Apr 22, 2026	12.30	12.40	11.90	12.00	12.00	-2.44%	7,601,307
Apr 21, 2026	12.50	12.50	12.30	12.30	12.30	-0.81%	5,445,107
Apr 20, 2026	12.30	12.60	12.20	12.40	12.40	-	6,564,378
Apr 17, 2026	12.40	12.50	12.20	12.40	12.40	-	4,213,264
Apr 16, 2026	12.20	12.50	12.20	12.40	12.40	3.33%	12,348,120
Apr 10, 2026	12.00	12.20	11.90	12.00	12.00	0.84%	7,312,577
Apr 9, 2026	12.60	12.70	11.70	11.90	11.90	-6.30%	27,666,990
Apr 8, 2026	12.70	13.00	12.70	12.70	12.70	2.42%	19,635,110
Apr 7, 2026	12.90	12.90	12.30	12.40	12.40	-3.13%	17,517,110
Apr 3, 2026	13.10	13.30	12.70	12.80	12.80	0.79%	23,427,541
Apr 2, 2026	12.30	12.90	12.30	12.70	12.70	3.25%	23,039,674
Apr 1, 2026	12.40	12.60	12.30	12.30	12.30	-	13,466,230
Mar 31, 2026	12.30	12.40	11.90	12.30	12.30	0.82%	13,034,910
Mar 30, 2026	11.90	12.20	11.90	12.20	12.20	0.83%	9,506,893
Mar 27, 2026	12.20	12.50	11.90	12.10	12.10	0.83%	13,362,130
Mar 26, 2026	12.20	12.40	12.00	12.00	12.00	-3.23%	10,734,320
Mar 25, 2026	12.20	12.70	12.20	12.40	12.40	4.20%	24,849,240
Mar 24, 2026	12.10	12.40	11.70	11.90	11.90	0.85%	26,812,500
Mar 23, 2026	11.70	12.20	11.60	11.80	11.80	-0.84%	16,182,650
Mar 20, 2026	11.80	12.10	11.60	11.90	11.90	1.71%	14,022,420
Mar 19, 2026	11.30	12.00	11.30	11.70	11.70	1.74%	28,348,990
Mar 18, 2026	11.40	12.00	11.20	11.50	11.50	2.68%	31,731,140
Mar 17, 2026	11.30	11.50	11.10	11.20	11.20	1.82%	18,412,880
Mar 16, 2026	12.50	12.70	10.90	11.00	11.00	-11.29%	40,245,770
Mar 13, 2026	12.60	12.70	12.20	12.40	12.40	-2.36%	11,346,710
Mar 12, 2026	12.20	12.80	12.20	12.70	12.70	4.10%	20,907,760
Mar 11, 2026	13.60	13.70	12.20	12.20	12.20	-11.59%	49,242,720
Mar 10, 2026	13.60	14.20	13.20	13.80	13.80	0.73%	30,615,810
Mar 9, 2026	12.40	13.70	12.10	13.70	13.70	6.20%	44,737,850
Mar 6, 2026	11.30	12.90	11.20	12.90	12.90	12.17%	41,056,360
Mar 5, 2026	11.00	11.60	10.60	11.50	11.50	7.48%	25,292,380
Mar 4, 2026	10.70	10.80	10.00	10.70	10.70	-5.31%	37,960,450
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