Thaicom PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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