-->
THCOM 5 ( 0.00 0.00% )
บริษัท ไทยคม จำกัด (มหาชน)
Status : อัพเดท 30 กันยายน 2562
ราคาหุ้น “ THCOM “ ย้อนหลัง
แสดง ราคาหุ้น “ THCOM “ ย้อนหลัง
บริษัท ไทยคม จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 30-09-2019 | 4.72 | 4.74 | 4.68 | 4.74 | 0.00 | 0.00 | 370,647 | 1,747 |
| 27-09-2019 | 4.76 | 4.76 | 4.72 | 4.74 | -0.02 | -0.42 | 252,759 | 1,199 |
| 26-09-2019 | 4.72 | 4.76 | 4.72 | 4.76 | 0.02 | 0.42 | 380,433 | 1,803 |
| 25-09-2019 | 4.76 | 4.78 | 4.72 | 4.74 | -0.02 | -0.42 | 544,300 | 2,576 |
| 24-09-2019 | 4.82 | 4.82 | 4.76 | 4.76 | -0.06 | -1.24 | 323,600 | 1,545 |
| 23-09-2019 | 4.82 | 4.84 | 4.76 | 4.82 | 0.00 | 0.00 | 194,606 | 933 |
| 20-09-2019 | 4.88 | 4.88 | 4.78 | 4.82 | -0.06 | -1.23 | 709,402 | 3,423 |
| 19-09-2019 | 4.92 | 4.92 | 4.86 | 4.88 | -0.04 | -0.81 | 371,974 | 1,821 |
| 18-09-2019 | 4.92 | 4.98 | 4.92 | 4.92 | 0.00 | 0.00 | 279,401 | 1,380 |
| 17-09-2019 | 4.94 | 4.98 | 4.90 | 4.92 | -0.04 | -0.81 | 376,791 | 1,860 |
| 16-09-2019 | 5.00 | 5.05 | 4.96 | 4.96 | -0.02 | -0.40 | 326,896 | 1,634 |
| 13-09-2019 | 5.00 | 5.05 | 4.98 | 4.98 | 0.02 | 0.40 | 692,323 | 3,462 |
| 12-09-2019 | 4.96 | 5.00 | 4.94 | 4.96 | 0.02 | 0.40 | 453,946 | 2,259 |
| 11-09-2019 | 4.94 | 4.96 | 4.90 | 4.94 | 0.02 | 0.41 | 400,510 | 1,977 |
| 10-09-2019 | 4.94 | 5.00 | 4.90 | 4.92 | 0.00 | 0.00 | 1,053,908 | 5,200 |
| 09-09-2019 | 4.98 | 4.98 | 4.92 | 4.92 | -0.06 | -1.20 | 549,986 | 2,719 |
| 06-09-2019 | 5.05 | 5.10 | 4.94 | 4.98 | -0.02 | -0.40 | 993,200 | 4,962 |
| 05-09-2019 | 5.00 | 5.20 | 5.00 | 5.00 | 0.00 | 0.00 | 1,580,301 | 8,009 |
| 04-09-2019 | 4.92 | 5.00 | 4.92 | 5.00 | 0.08 | 1.63 | 515,216 | 2,564 |
| 03-09-2019 | 4.96 | 5.00 | 4.92 | 4.92 | -0.02 | -0.40 | 426,070 | 2,112 |
| 02-09-2019 | 5.00 | 5.10 | 4.94 | 4.94 | -0.06 | -1.20 | 1,465,761 | 7,333 |
| 30-08-2019 | 5.10 | 5.10 | 4.98 | 5.00 | -0.05 | -0.99 | 1,893,093 | 9,460 |
| 29-08-2019 | 5.05 | 5.10 | 4.98 | 5.05 | 0.07 | 1.41 | 966,094 | 4,853 |
| 28-08-2019 | 4.90 | 5.00 | 4.90 | 4.98 | 0.00 | 0.00 | 693,293 | 3,439 |
| 27-08-2019 | 5.00 | 5.00 | 4.92 | 4.98 | -0.02 | -0.40 | 712,579 | 3,543 |
| 26-08-2019 | 5.10 | 5.15 | 4.98 | 5.00 | -0.25 | -4.76 | 1,018,800 | 5,128 |
| 23-08-2019 | 5.20 | 5.25 | 5.15 | 5.25 | 0.05 | 0.96 | 696,203 | 3,610 |
| 22-08-2019 | 4.88 | 5.40 | 4.86 | 5.20 | 0.32 | 6.56 | 3,824,001 | 19,683 |
| 21-08-2019 | 4.90 | 4.94 | 4.86 | 4.88 | 0.02 | 0.41 | 762,300 | 3,734 |
| 20-08-2019 | 4.92 | 4.94 | 4.86 | 4.86 | -0.06 | -1.22 | 351,840 | 1,720 |
| 19-08-2019 | 4.92 | 5.00 | 4.88 | 4.92 | 0.00 | 0.00 | 560,400 | 2,759 |
| 16-08-2019 | 4.84 | 4.94 | 4.74 | 4.92 | 0.20 | 4.24 | 1,461,469 | 7,074 |
| 15-08-2019 | 4.82 | 4.82 | 4.72 | 4.72 | -0.12 | -2.48 | 948,524 | 4,528 |
| 14-08-2019 | 4.90 | 4.94 | 4.84 | 4.84 | -0.04 | -0.82 | 567,400 | 2,772 |
| 13-08-2019 | 5.00 | 5.00 | 4.88 | 4.88 | -0.10 | -2.01 | 1,029,711 | 5,082 |
| 09-08-2019 | 5.20 | 5.25 | 4.98 | 4.98 | -0.22 | -4.23 | 2,087,200 | 10,532 |
| 08-08-2019 | 5.20 | 5.25 | 5.10 | 5.20 | 0.00 | 0.00 | 2,336,534 | 12,119 |
| 07-08-2019 | 5.45 | 5.50 | 5.20 | 5.20 | -0.20 | -3.70 | 1,695,033 | 8,975 |
| 06-08-2019 | 5.40 | 5.40 | 5.35 | 5.40 | 0.00 | 0.00 | 1,040,502 | 5,590 |
| 05-08-2019 | 5.50 | 5.60 | 5.35 | 5.40 | -0.30 | -5.26 | 2,164,559 | 11,820 |
| 02-08-2019 | 5.80 | 5.80 | 5.60 | 5.70 | -0.10 | -1.72 | 1,505,212 | 8,508 |
| 01-08-2019 | 5.80 | 5.85 | 5.75 | 5.80 | -0.05 | -0.85 | 355,800 | 2,059 |
| 31-07-2019 | 5.80 | 5.85 | 5.70 | 5.85 | -0.05 | -0.85 | 888,410 | 5,139 |
| 30-07-2019 | 5.95 | 5.95 | 5.80 | 5.90 | -0.05 | -0.84 | 698,417 | 4,104 |
| 26-07-2019 | 6.10 | 6.10 | 5.85 | 5.95 | -0.10 | -1.65 | 1,854,318 | 10,993 |
| 25-07-2019 | 5.60 | 6.10 | 5.60 | 6.05 | 0.45 | 8.04 | 6,960,572 | 41,520 |
| 24-07-2019 | 5.55 | 5.65 | 5.55 | 5.60 | 0.05 | 0.90 | 910,597 | 5,084 |
| 23-07-2019 | 5.70 | 5.75 | 5.55 | 5.55 | -0.15 | -2.63 | 2,991,707 | 16,913 |
| 22-07-2019 | 5.95 | 6.00 | 5.70 | 5.70 | -0.25 | -4.20 | 2,450,492 | 14,257 |
| 19-07-2019 | 5.85 | 6.00 | 5.85 | 5.95 | 0.10 | 1.71 | 762,107 | 4,523 |
| 18-07-2019 | 5.90 | 5.90 | 5.80 | 5.85 | -0.05 | -0.85 | 319,013 | 1,869 |
| 17-07-2019 | 5.90 | 5.95 | 5.85 | 5.90 | 0.00 | 0.00 | 1,218,303 | 7,186 |
| 15-07-2019 | 6.05 | 6.05 | 5.90 | 5.90 | -0.10 | -1.67 | 1,008,501 | 6,020 |
| 12-07-2019 | 6.15 | 6.20 | 6.00 | 6.00 | -0.05 | -0.83 | 2,404,900 | 14,617 |
| 11-07-2019 | 6.00 | 6.15 | 5.95 | 6.05 | 0.15 | 2.54 | 4,652,229 | 28,183 |
| 10-07-2019 | 5.85 | 6.00 | 5.80 | 5.90 | 0.10 | 1.72 | 2,064,551 | 12,270 |
| 09-07-2019 | 5.80 | 5.95 | 5.80 | 5.80 | 0.00 | 0.00 | 1,540,201 | 9,072 |
| 08-07-2019 | 5.75 | 5.85 | 5.75 | 5.80 | 0.00 | 0.00 | 684,900 | 3,969 |
| 05-07-2019 | 5.75 | 5.80 | 5.70 | 5.80 | 0.00 | 0.00 | 952,601 | 5,470 |
| 04-07-2019 | 5.80 | 5.95 | 5.75 | 5.80 | 0.00 | 0.00 | 1,272,300 | 7,431 |
| 03-07-2019 | 5.85 | 5.85 | 5.70 | 5.80 | -0.05 | -0.85 | 1,888,012 | 10,896 |
| 02-07-2019 | 6.00 | 6.00 | 5.85 | 5.85 | -0.10 | -1.68 | 883,400 | 5,207 |
| 01-07-2019 | 6.00 | 6.05 | 5.90 | 5.95 | -0.10 | -1.65 | 2,072,910 | 12,350 |
| 28-06-2019 | 6.10 | 6.10 | 6.00 | 6.05 | -0.05 | -0.82 | 1,805,814 | 10,899 |
| 27-06-2019 | 6.10 | 6.15 | 6.05 | 6.10 | -0.05 | -0.81 | 1,767,800 | 10,792 |
| 26-06-2019 | 6.10 | 6.20 | 6.05 | 6.15 | 0.00 | 0.00 | 1,184,825 | 7,249 |
| 25-06-2019 | 6.25 | 6.30 | 6.00 | 6.15 | -0.05 | -0.81 | 4,248,617 | 26,144 |
| 24-06-2019 | 6.10 | 6.30 | 6.05 | 6.20 | 0.10 | 1.64 | 5,667,205 | 35,019 |
| 21-06-2019 | 5.90 | 6.25 | 5.85 | 6.10 | 0.25 | 4.27 | 8,981,363 | 54,345 |
| 20-06-2019 | 5.80 | 6.00 | 5.75 | 5.85 | 0.05 | 0.86 | 4,598,725 | 27,180 |
| 19-06-2019 | 5.80 | 5.90 | 5.75 | 5.80 | 0.00 | 0.00 | 3,411,211 | 19,903 |
| 18-06-2019 | 5.65 | 5.80 | 5.60 | 5.80 | 0.15 | 2.65 | 1,350,963 | 7,691 |
| 17-06-2019 | 5.80 | 5.85 | 5.65 | 5.65 | -0.15 | -2.59 | 1,288,539 | 7,370 |
| 14-06-2019 | 5.80 | 5.85 | 5.70 | 5.80 | 0.00 | 0.00 | 715,404 | 4,133 |
| 13-06-2019 | 5.90 | 5.90 | 5.75 | 5.80 | -0.15 | -2.52 | 1,445,148 | 8,393 |
| 12-06-2019 | 5.95 | 6.05 | 5.80 | 5.95 | -0.05 | -0.83 | 1,279,638 | 7,548 |
| 11-06-2019 | 5.95 | 6.05 | 5.85 | 6.00 | 0.05 | 0.84 | 1,503,251 | 8,935 |
| 10-06-2019 | 5.75 | 5.95 | 5.70 | 5.95 | 0.30 | 5.31 | 3,869,843 | 22,604 |
| 07-06-2019 | 5.55 | 5.70 | 5.50 | 5.65 | 0.15 | 2.73 | 2,874,010 | 16,175 |
| 06-06-2019 | 5.55 | 5.60 | 5.40 | 5.50 | -0.05 | -0.90 | 1,024,697 | 5,616 |
| 05-06-2019 | 5.65 | 5.65 | 5.50 | 5.55 | -0.05 | -0.89 | 1,042,001 | 5,788 |
| 04-06-2019 | 5.40 | 5.70 | 5.35 | 5.60 | 0.25 | 4.67 | 5,092,167 | 28,129 |
| 31-05-2019 | 5.30 | 5.50 | 5.30 | 5.35 | 0.05 | 0.94 | 4,080,224 | 22,036 |
| 30-05-2019 | 5.30 | 5.35 | 5.25 | 5.30 | 0.05 | 0.95 | 523,168 | 2,769 |
| 29-05-2019 | 5.20 | 5.40 | 5.20 | 5.25 | 0.05 | 0.96 | 2,214,320 | 11,703 |
| 28-05-2019 | 5.40 | 5.45 | 5.20 | 5.20 | -0.20 | -3.70 | 6,805,419 | 35,542 |
| 27-05-2019 | 5.25 | 5.45 | 5.20 | 5.40 | 0.20 | 3.85 | 1,743,928 | 9,277 |
| 24-05-2019 | 5.25 | 5.30 | 5.15 | 5.20 | -0.05 | -0.95 | 1,311,818 | 6,822 |
| 23-05-2019 | 5.10 | 5.45 | 5.10 | 5.25 | 0.10 | 1.94 | 3,423,983 | 18,174 |
| 22-05-2019 | 5.15 | 5.25 | 5.05 | 5.15 | -0.05 | -0.96 | 2,539,603 | 13,049 |
| 21-05-2019 | 5.40 | 5.40 | 5.10 | 5.20 | -0.25 | -4.59 | 3,131,130 | 16,466 |
| 17-05-2019 | 5.60 | 5.60 | 5.45 | 5.45 | -0.15 | -2.68 | 2,765,188 | 15,203 |
| 16-05-2019 | 5.65 | 5.65 | 5.45 | 5.60 | -0.05 | -0.88 | 1,884,622 | 10,413 |
| 15-05-2019 | 5.80 | 5.85 | 5.65 | 5.65 | -0.10 | -1.74 | 1,545,401 | 8,854 |
| 14-05-2019 | 5.85 | 5.90 | 5.75 | 5.75 | -0.15 | -2.54 | 3,484,111 | 20,317 |
| 13-05-2019 | 6.05 | 6.10 | 5.90 | 5.90 | -0.10 | -1.67 | 1,396,582 | 8,318 |
| 10-05-2019 | 6.10 | 6.20 | 5.90 | 6.00 | -0.10 | -1.64 | 2,076,701 | 12,447 |
| 09-05-2019 | 6.20 | 6.25 | 6.10 | 6.10 | -0.10 | -1.61 | 831,001 | 5,127 |
| 08-05-2019 | 6.00 | 6.25 | 6.00 | 6.20 | 0.15 | 2.48 | 2,839,600 | 17,398 |
| 07-05-2019 | 6.45 | 6.45 | 6.00 | 6.05 | -0.40 | -6.20 | 8,395,466 | 51,583 |
| 06-05-2019 | 6.50 | 6.60 | 6.40 | 6.45 | 0.00 | 0.00 | 1,402,301 | 9,101 |
| 03-05-2019 | 6.50 | 6.60 | 6.40 | 6.45 | 0.00 | 0.00 | 1,402,301 | 9,101 |
| 02-05-2019 | 6.45 | 6.55 | 6.30 | 6.45 | -0.10 | -1.53 | 3,871,220 | 24,855 |
| 30-04-2019 | 6.60 | 6.70 | 6.55 | 6.55 | -0.05 | -0.76 | 2,329,902 | 15,369 |
| 29-04-2019 | 6.80 | 6.85 | 6.50 | 6.60 | -0.15 | -2.22 | 3,839,165 | 25,393 |
| 26-04-2019 | 7.20 | 7.20 | 6.75 | 6.75 | -0.45 | -6.25 | 6,358,600 | 43,724 |
| 25-04-2019 | 7.25 | 7.30 | 7.15 | 7.20 | -0.05 | -0.69 | 1,061,731 | 7,653 |
| 24-04-2019 | 7.30 | 7.30 | 7.10 | 7.25 | -0.05 | -0.68 | 1,703,301 | 12,239 |
| 23-04-2019 | 7.35 | 7.40 | 7.25 | 7.30 | 0.00 | 0.00 | 2,143,632 | 15,657 |
| 22-04-2019 | 7.40 | 7.45 | 7.30 | 7.30 | -0.10 | -1.35 | 3,070,630 | 22,568 |
| 19-04-2019 | 7.45 | 7.55 | 7.35 | 7.40 | 0.00 | 0.00 | 8,232,538 | 61,088 |
| 18-04-2019 | 7.10 | 7.50 | 7.10 | 7.40 | 0.30 | 4.23 | 21,197,832 | 155,888 |
| 17-04-2019 | 7.15 | 7.20 | 7.10 | 7.10 | -0.05 | -0.70 | 1,215,239 | 8,684 |
| 12-04-2019 | 7.10 | 7.20 | 7.10 | 7.15 | 0.05 | 0.70 | 723,300 | 5,148 |
| 11-04-2019 | 7.10 | 7.20 | 7.10 | 7.10 | 0.00 | 0.00 | 583,739 | 4,163 |
| 10-04-2019 | 7.10 | 7.20 | 7.10 | 7.10 | 0.00 | 0.00 | 1,119,129 | 7,978 |
| 09-04-2019 | 7.10 | 7.15 | 7.05 | 7.10 | 0.00 | 0.00 | 747,357 | 5,302 |
| 05-04-2019 | 7.05 | 7.10 | 7.05 | 7.10 | 0.05 | 0.71 | 669,262 | 4,731 |
| 04-04-2019 | 7.10 | 7.15 | 7.05 | 7.05 | -0.05 | -0.70 | 996,930 | 7,075 |
| 03-04-2019 | 7.20 | 7.20 | 7.10 | 7.10 | -0.05 | -0.70 | 724,061 | 5,173 |
| 02-04-2019 | 7.15 | 7.20 | 7.10 | 7.15 | 0.05 | 0.70 | 1,477,202 | 10,572 |
| 01-04-2019 | 7.10 | 7.20 | 7.05 | 7.10 | 0.00 | 0.00 | 1,564,225 | 11,122 |
| 29-03-2019 | 7.25 | 7.30 | 7.10 | 7.10 | -0.10 | -1.39 | 817,076 | 5,855 |
| 28-03-2019 | 7.25 | 7.25 | 7.20 | 7.20 | -0.10 | -1.37 | 457,100 | 3,308 |
| 27-03-2019 | 7.25 | 7.30 | 7.20 | 7.30 | 0.05 | 0.69 | 254,006 | 1,842 |
| 26-03-2019 | 7.10 | 7.25 | 7.10 | 7.25 | 0.10 | 1.40 | 421,300 | 3,025 |
| 25-03-2019 | 7.25 | 7.30 | 7.15 | 7.15 | -0.25 | -3.38 | 738,614 | 5,327 |
| 22-03-2019 | 7.30 | 7.40 | 7.30 | 7.40 | 0.10 | 1.37 | 459,102 | 3,382 |
| 21-03-2019 | 7.25 | 7.35 | 7.25 | 7.30 | 0.05 | 0.69 | 260,009 | 1,902 |
| 20-03-2019 | 7.20 | 7.35 | 7.15 | 7.25 | 0.00 | 0.00 | 710,206 | 5,126 |
| 19-03-2019 | 7.15 | 7.35 | 7.15 | 7.25 | 0.00 | 0.00 | 150,315 | 1,092 |
| 18-03-2019 | 7.35 | 7.35 | 7.20 | 7.25 | 0.00 | 0.00 | 276,759 | 2,004 |
| 15-03-2019 | 7.35 | 7.50 | 7.25 | 7.25 | -0.15 | -2.03 | 1,342,521 | 9,787 |
| 14-03-2019 | 7.55 | 7.55 | 7.40 | 7.40 | -0.15 | -1.99 | 419,501 | 3,126 |
| 13-03-2019 | 7.45 | 7.55 | 7.40 | 7.55 | 0.15 | 2.03 | 853,306 | 6,398 |
| 12-03-2019 | 7.60 | 7.70 | 7.40 | 7.40 | -0.15 | -1.99 | 1,449,207 | 10,932 |
| 11-03-2019 | 7.45 | 7.60 | 7.45 | 7.55 | 0.10 | 1.34 | 932,548 | 7,006 |
| 08-03-2019 | 7.35 | 7.50 | 7.30 | 7.45 | 0.05 | 0.68 | 739,419 | 5,459 |
| 07-03-2019 | 7.30 | 7.40 | 7.25 | 7.40 | 0.05 | 0.68 | 624,010 | 4,574 |
| 06-03-2019 | 7.25 | 7.35 | 7.20 | 7.35 | 0.10 | 1.38 | 958,512 | 6,986 |
| 05-03-2019 | 7.25 | 7.35 | 7.15 | 7.25 | -0.05 | -0.68 | 546,600 | 3,951 |
| 04-03-2019 | 7.40 | 7.40 | 7.20 | 7.30 | 0.10 | 1.39 | 820,109 | 5,961 |
| 01-03-2019 | 7.40 | 7.45 | 7.20 | 7.20 | -0.20 | -2.70 | 1,648,206 | 11,985 |
| 28-02-2019 | 7.50 | 7.55 | 7.40 | 7.40 | -0.05 | -0.67 | 835,506 | 6,217 |
| 27-02-2019 | 7.55 | 7.55 | 7.45 | 7.45 | -0.05 | -0.67 | 539,200 | 4,042 |
| 26-02-2019 | 7.50 | 7.70 | 7.50 | 7.50 | -0.05 | -0.66 | 2,113,552 | 16,018 |
| 25-02-2019 | 7.60 | 7.65 | 7.45 | 7.55 | 0.00 | 0.00 | 1,093,032 | 8,227 |
| 22-02-2019 | 7.65 | 7.70 | 7.55 | 7.55 | -0.15 | -1.95 | 2,256,908 | 17,172 |
| 21-02-2019 | 7.75 | 7.75 | 7.55 | 7.70 | 0.30 | 4.05 | 4,708,308 | 36,107 |
| 20-02-2019 | 7.25 | 7.40 | 7.10 | 7.40 | 0.35 | 4.96 | 2,406,228 | 17,505 |
| 18-02-2019 | 7.25 | 7.30 | 7.05 | 7.05 | -0.15 | -2.08 | 1,874,092 | 13,354 |
| 15-02-2019 | 7.40 | 7.45 | 7.20 | 7.20 | -0.20 | -2.70 | 2,482,812 | 18,150 |
| 14-02-2019 | 7.30 | 7.50 | 7.25 | 7.40 | 0.10 | 1.37 | 5,700,471 | 41,925 |
| 13-02-2019 | 7.65 | 7.70 | 7.30 | 7.30 | -0.30 | -3.95 | 7,020,573 | 52,300 |
| 12-02-2019 | 7.70 | 7.90 | 7.60 | 7.60 | -0.20 | -2.56 | 4,468,230 | 34,588 |
| 11-02-2019 | 8.10 | 8.25 | 7.80 | 7.80 | -0.85 | -9.83 | 11,576,100 | 92,877 |
| 08-02-2019 | 8.00 | 8.70 | 8.00 | 8.65 | 0.55 | 6.79 | 14,603,071 | 122,721 |
| 07-02-2019 | 8.00 | 8.30 | 8.00 | 8.10 | 0.05 | 0.62 | 6,976,881 | 56,942 |
| 06-02-2019 | 8.05 | 8.20 | 8.00 | 8.05 | 0.00 | 0.00 | 3,108,639 | 25,180 |
| 05-02-2019 | 8.05 | 8.15 | 8.00 | 8.05 | 0.00 | 0.00 | 2,614,400 | 21,105 |
| 04-02-2019 | 8.15 | 8.15 | 8.00 | 8.05 | -0.05 | -0.62 | 1,582,670 | 12,769 |
| 01-02-2019 | 7.95 | 8.15 | 7.90 | 8.10 | 0.15 | 1.89 | 4,977,634 | 40,084 |
| 31-01-2019 | 7.95 | 8.15 | 7.85 | 7.95 | 0.00 | 0.00 | 5,251,083 | 41,891 |
| 30-01-2019 | 8.00 | 8.00 | 7.80 | 7.95 | 0.15 | 1.92 | 4,423,806 | 35,014 |
| 29-01-2019 | 7.65 | 8.00 | 7.60 | 7.80 | 0.20 | 2.63 | 6,895,299 | 54,104 |
| 28-01-2019 | 7.95 | 8.00 | 7.55 | 7.60 | -0.30 | -3.80 | 4,657,230 | 36,024 |
| 25-01-2019 | 7.85 | 8.25 | 7.75 | 7.90 | 0.05 | 0.64 | 11,253,921 | 90,418 |
| 24-01-2019 | 7.30 | 7.85 | 7.15 | 7.85 | 0.45 | 6.08 | 14,311,279 | 107,356 |
| 23-01-2019 | 6.65 | 7.50 | 6.65 | 7.40 | 0.75 | 11.28 | 5,235,721 | 37,688 |
| 22-01-2019 | 6.80 | 6.80 | 6.55 | 6.65 | -0.15 | -2.21 | 1,000,447 | 6,684 |
| 21-01-2019 | 6.65 | 6.85 | 6.60 | 6.80 | 0.20 | 3.03 | 1,577,259 | 10,679 |
| 18-01-2019 | 6.45 | 6.50 | 6.40 | 6.45 | 0.05 | 0.78 | 975,600 | 6,322 |
| 17-01-2019 | 6.05 | 6.50 | 6.05 | 6.40 | 0.35 | 5.79 | 4,292,779 | 27,384 |
| 16-01-2019 | 6.05 | 6.10 | 6.00 | 6.05 | 0.05 | 0.83 | 1,066,100 | 6,447 |
| 15-01-2019 | 6.15 | 6.15 | 6.00 | 6.00 | -0.10 | -1.64 | 711,684 | 4,320 |
| 14-01-2019 | 6.00 | 6.20 | 6.00 | 6.10 | 0.10 | 1.67 | 1,128,448 | 6,920 |
| 11-01-2019 | 5.95 | 6.00 | 5.85 | 6.00 | 0.10 | 1.69 | 1,028,400 | 6,122 |
| 10-01-2019 | 6.05 | 6.05 | 5.90 | 5.90 | -0.10 | -1.67 | 1,083,012 | 6,469 |
| 09-01-2019 | 6.05 | 6.15 | 6.05 | 6.05 | 0.00 | 0.00 | 188,206 | 1,150 |
| 08-01-2019 | 6.10 | 6.15 | 6.00 | 6.05 | -0.05 | -0.82 | 913,408 | 5,539 |
| 07-01-2019 | 6.00 | 6.20 | 6.00 | 6.10 | 0.15 | 2.52 | 2,008,397 | 12,327 |
แสดง ราคาหุ้น “ THCOM “ ย้อนหลัง บริษัท ไทยคม จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
