Thaicom PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	11.10	11.40	10.90	11.30	11.30	2.73%	8,231,475
May 21, 2026	11.20	11.20	11.00	11.00	11.00	-0.90%	4,353,209
May 20, 2026	10.90	11.10	10.80	11.10	11.10	1.83%	6,423,458
May 19, 2026	11.20	11.30	10.80	10.90	10.90	-2.68%	15,952,780
May 18, 2026	11.30	11.40	11.10	11.20	11.20	-1.75%	5,522,927
May 15, 2026	11.50	11.50	11.20	11.40	11.40	-	8,581,338
May 14, 2026	11.50	11.50	11.10	11.40	11.40	-	8,163,051
May 13, 2026	11.50	11.60	11.40	11.40	11.40	0.88%	8,237,050
May 12, 2026	11.90	11.90	11.30	11.30	11.30	-4.24%	16,305,980
May 11, 2026	13.00	13.10	11.30	11.80	11.80	-9.23%	49,868,300
May 8, 2026	12.10	13.20	12.10	13.00	13.00	9.24%	56,470,230
May 7, 2026	11.80	12.10	11.60	11.90	11.90	1.71%	11,273,060
May 6, 2026	11.50	11.90	11.50	11.70	11.70	2.63%	6,540,424
May 5, 2026	11.40	11.60	11.30	11.40	11.40	-1.72%	3,153,311
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%	23,427,540
Apr 2, 2026	12.30	12.90	12.30	12.70	12.70	3.25%	23,039,670
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