Thaicom PCL (BKK:THCOM)
Thailand
· Delayed Price · Currency is THB 11.40
0.00 (0.00%)
Apr 28, 2026, 4:35 PM ICT
Thaicom PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Dec 17, 2025 | 8.40 | 8.60 | 8.35 | 8.50 | 8.50 | 1.80% | 1,175,957 |
| Dec 16, 2025 | 8.40 | 8.50 | 8.30 | 8.35 | 8.35 | -2.34% | 741,708 |
| Dec 15, 2025 | 7.85 | 8.55 | 7.75 | 8.55 | 8.55 | 8.92% | 3,177,444 |
| Dec 12, 2025 | 8.00 | 8.00 | 7.80 | 7.85 | 7.85 | -1.88% | 1,587,512 |
| Dec 11, 2025 | 7.90 | 8.00 | 7.60 | 8.00 | 8.00 | 1.91% | 967,602 |
| Dec 9, 2025 | 7.70 | 7.95 | 7.60 | 7.85 | 7.85 | 1.95% | 862,860 |
| Dec 8, 2025 | 8.15 | 8.25 | 7.70 | 7.70 | 7.70 | -5.52% | 3,738,427 |
| Dec 4, 2025 | 8.60 | 8.65 | 8.15 | 8.15 | 8.15 | -4.68% | 1,720,245 |
| Dec 3, 2025 | 8.75 | 8.75 | 8.55 | 8.55 | 8.55 | -1.72% | 783,321 |
| Dec 2, 2025 | 8.90 | 8.90 | 8.70 | 8.70 | 8.70 | -2.25% | 613,830 |
| Dec 1, 2025 | 8.80 | 8.95 | 8.65 | 8.90 | 8.90 | 2.30% | 589,831 |
| Nov 28, 2025 | 8.70 | 8.75 | 8.70 | 8.70 | 8.70 | 0.58% | 334,579 |
| Nov 27, 2025 | 8.85 | 8.95 | 8.60 | 8.65 | 8.65 | -2.26% | 652,350 |
| Nov 26, 2025 | 8.75 | 8.90 | 8.75 | 8.85 | 8.85 | - | 436,994 |