Thaicom PCL (BKK:THCOM)
Thailand
· Delayed Price · Currency is THB 8.15
-0.40 (-4.68%)
At close: Dec 4, 2025
Thaicom PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 8.75 | 8.90 | 8.75 | 8.85 | 8.85 | 1.72% | 827,186 |
| Nov 24, 2025 | 8.70 | 8.85 | 8.70 | 8.70 | 8.70 | - | 628,556 |
| Nov 21, 2025 | 9.15 | 9.15 | 8.70 | 8.70 | 8.70 | -4.92% | 3,825,647 |
| Nov 20, 2025 | 9.25 | 9.35 | 9.15 | 9.15 | 9.15 | -0.54% | 952,357 |
| Nov 19, 2025 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | 1.10% | 392,206 |
| Nov 18, 2025 | 9.10 | 9.25 | 9.10 | 9.10 | 9.10 | -0.55% | 617,222 |
| Nov 17, 2025 | 9.00 | 9.20 | 8.95 | 9.15 | 9.15 | 1.67% | 699,044 |
| Nov 14, 2025 | 9.15 | 9.20 | 8.95 | 9.00 | 9.00 | -1.64% | 2,307,453 |
| Nov 13, 2025 | 9.20 | 9.25 | 9.10 | 9.15 | 9.15 | - | 1,154,236 |
| Nov 12, 2025 | 9.25 | 9.30 | 9.15 | 9.15 | 9.15 | -1.08% | 1,237,288 |
| Nov 11, 2025 | 9.35 | 9.35 | 9.25 | 9.25 | 9.25 | -0.54% | 375,055 |
| Nov 10, 2025 | 9.35 | 9.35 | 9.25 | 9.30 | 9.30 | 1.09% | 312,875 |
| Nov 7, 2025 | 9.30 | 9.40 | 9.20 | 9.20 | 9.20 | -2.65% | 989,921 |
| Nov 6, 2025 | 9.30 | 9.55 | 9.30 | 9.45 | 9.45 | 2.72% | 1,323,313 |
| Nov 5, 2025 | 9.20 | 9.30 | 9.15 | 9.20 | 9.20 | -1.08% | 2,206,812 |
| Nov 4, 2025 | 9.45 | 9.45 | 9.25 | 9.30 | 9.30 | -1.59% | 2,165,673 |
| Nov 3, 2025 | 9.60 | 9.70 | 9.45 | 9.45 | 9.45 | -1.05% | 1,299,792 |
| Oct 31, 2025 | 9.75 | 9.75 | 9.50 | 9.55 | 9.55 | -2.05% | 1,771,054 |
| Oct 30, 2025 | 9.60 | 9.80 | 9.50 | 9.75 | 9.75 | 2.09% | 1,586,892 |
| Oct 29, 2025 | 9.65 | 9.75 | 9.50 | 9.55 | 9.55 | -1.55% | 2,313,195 |
| Oct 28, 2025 | 9.80 | 9.85 | 9.65 | 9.70 | 9.70 | -1.52% | 4,310,576 |
| Oct 27, 2025 | 9.80 | 10.20 | 9.75 | 9.85 | 9.85 | 1.55% | 13,579,620 |
| Oct 24, 2025 | 9.70 | 9.90 | 9.50 | 9.70 | 9.70 | 0.52% | 4,675,704 |
| Oct 22, 2025 | 9.55 | 9.75 | 9.35 | 9.65 | 9.65 | 1.58% | 4,231,565 |
| Oct 21, 2025 | 9.30 | 9.55 | 9.30 | 9.50 | 9.50 | 2.15% | 3,581,561 |
| Oct 20, 2025 | 9.45 | 9.50 | 9.30 | 9.30 | 9.30 | -0.53% | 2,077,592 |
| Oct 17, 2025 | 9.50 | 9.55 | 9.30 | 9.35 | 9.35 | -2.60% | 2,592,109 |
| Oct 16, 2025 | 9.40 | 9.80 | 9.35 | 9.60 | 9.60 | 2.13% | 5,888,908 |
| Oct 15, 2025 | 9.25 | 9.45 | 9.25 | 9.40 | 9.40 | 2.17% | 1,665,043 |
| Oct 14, 2025 | 9.50 | 9.70 | 9.20 | 9.20 | 9.20 | -3.16% | 3,747,864 |
| Oct 10, 2025 | 9.50 | 9.60 | 9.50 | 9.50 | 9.50 | -1.55% | 2,185,902 |
| Oct 9, 2025 | 9.40 | 9.75 | 9.40 | 9.65 | 9.65 | 2.66% | 4,557,934 |
| Oct 8, 2025 | 9.60 | 9.60 | 9.35 | 9.40 | 9.40 | -2.59% | 2,103,340 |
| Oct 7, 2025 | 9.30 | 9.65 | 9.30 | 9.65 | 9.65 | 4.32% | 3,365,666 |
| Oct 6, 2025 | 9.30 | 9.40 | 9.25 | 9.25 | 9.25 | - | 2,134,124 |
| Oct 3, 2025 | 9.40 | 9.45 | 9.20 | 9.25 | 9.25 | -2.12% | 3,506,360 |
| Oct 2, 2025 | 9.20 | 9.55 | 9.20 | 9.45 | 9.45 | 2.72% | 3,813,997 |
| Oct 1, 2025 | 9.40 | 9.55 | 9.10 | 9.20 | 9.20 | -2.13% | 4,878,718 |
| Sep 30, 2025 | 9.70 | 9.70 | 9.40 | 9.40 | 9.40 | -3.09% | 4,043,173 |
| Sep 29, 2025 | 9.90 | 10.10 | 9.60 | 9.70 | 9.70 | -1.52% | 5,268,845 |
| Sep 26, 2025 | 10.00 | 10.00 | 9.85 | 9.85 | 9.85 | -1.50% | 1,757,542 |
| Sep 25, 2025 | 9.85 | 10.20 | 9.85 | 10.00 | 10.00 | 1.52% | 3,779,881 |
| Sep 24, 2025 | 9.75 | 9.95 | 9.65 | 9.85 | 9.85 | 1.03% | 3,319,982 |