THCOM 9 ( -0.40 -4.40% )
บริษัท ไทยคม จำกัด (มหาชน)
Status : อัพเดท 12 เมษายน 2564
ราคาหุ้น THCOM ย้อนหลัง
แสดง ราคาหุ้น “ THCOM “ ย้อนหลัง
บริษัท ไทยคม จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 12-04-2021 | 9.00 | 9.00 | 8.70 | 8.70 | -0.40 | -4.40 | 7,489,455 | 66,115 |
| 09-04-2021 | 9.10 | 9.25 | 9.05 | 9.10 | 0.00 | 0.00 | 3,626,816 | 33,187 |
| 08-04-2021 | 8.80 | 9.20 | 8.75 | 9.10 | 0.35 | 4.00 | 14,773,964 | 133,951 |
| 07-04-2021 | 8.95 | 9.00 | 8.60 | 8.75 | -0.45 | -4.89 | 13,623,673 | 120,980 |
| 06-04-2021 | 9.40 | 9.45 | 9.15 | 9.20 | -0.20 | -2.13 | 10,826,799 | 100,004 |
| 05-04-2021 | 9.40 | 9.45 | 9.15 | 9.20 | -0.20 | -2.13 | 10,826,799 | 100,004 |
| 02-04-2021 | 9.85 | 9.90 | 9.35 | 9.40 | -0.45 | -4.57 | 26,587,873 | 252,757 |
| 01-04-2021 | 9.75 | 10.10 | 9.70 | 9.85 | 0.10 | 1.03 | 9,752,552 | 96,446 |
| 31-03-2021 | 10.20 | 10.30 | 9.70 | 9.75 | -0.55 | -5.34 | 26,190,620 | 257,801 |
| 30-03-2021 | 10.20 | 10.30 | 10.00 | 10.30 | 0.20 | 1.98 | 9,813,238 | 99,943 |
| 29-03-2021 | 10.30 | 10.50 | 10.10 | 10.10 | -0.30 | -2.88 | 10,750,519 | 110,045 |
| 26-03-2021 | 10.40 | 10.50 | 10.00 | 10.40 | 0.20 | 1.96 | 30,649,488 | 314,553 |
| 25-03-2021 | 9.70 | 10.30 | 9.65 | 10.20 | 0.60 | 6.25 | 35,626,348 | 355,596 |
| 24-03-2021 | 9.90 | 10.10 | 9.60 | 9.60 | -0.25 | -2.54 | 23,747,065 | 232,919 |
| 23-03-2021 | 9.45 | 9.90 | 9.30 | 9.85 | 0.45 | 4.79 | 44,843,571 | 434,429 |
| 22-03-2021 | 9.20 | 9.45 | 9.00 | 9.40 | 0.20 | 2.17 | 15,356,251 | 141,927 |
| 19-03-2021 | 9.10 | 9.40 | 9.10 | 9.20 | 0.10 | 1.10 | 9,258,573 | 85,599 |
| 19-03-2021 | 9.10 | 9.40 | 9.10 | 9.20 | 0.10 | 1.10 | 9,258,573 | 85,599 |
| 18-03-2021 | 9.45 | 9.45 | 9.10 | 9.10 | -0.25 | -2.67 | 11,934,068 | 110,615 |
| 17-03-2021 | 9.50 | 9.50 | 9.25 | 9.35 | -0.15 | -1.58 | 17,459,825 | 163,042 |
| 16-03-2021 | 9.05 | 9.50 | 9.00 | 9.50 | 0.55 | 6.15 | 21,607,813 | 199,168 |
| 15-03-2021 | 8.85 | 9.25 | 8.80 | 8.95 | 0.20 | 2.29 | 21,299,945 | 192,161 |
| 12-03-2021 | 8.25 | 8.85 | 8.15 | 8.75 | 0.60 | 7.36 | 33,492,971 | 288,613 |
| 11-03-2021 | 8.25 | 8.25 | 8.10 | 8.15 | -0.05 | -0.61 | 6,316,038 | 51,569 |
| 10-03-2021 | 8.20 | 8.35 | 7.90 | 8.20 | 0.05 | 0.61 | 25,091,326 | 204,106 |
| 09-03-2021 | 8.90 | 9.00 | 8.10 | 8.15 | -0.70 | -7.91 | 34,384,554 | 286,955 |
| 08-03-2021 | 9.05 | 9.15 | 8.85 | 8.85 | -0.20 | -2.21 | 7,595,373 | 68,081 |
| 05-03-2021 | 9.00 | 9.30 | 8.95 | 9.05 | 0.05 | 0.56 | 11,382,298 | 103,488 |
| 04-03-2021 | 9.15 | 9.35 | 8.80 | 9.00 | -0.15 | -1.64 | 12,409,078 | 112,350 |
| 03-03-2021 | 9.20 | 9.35 | 9.10 | 9.15 | -0.15 | -1.61 | 8,047,839 | 73,951 |
| 02-03-2021 | 9.05 | 9.30 | 8.95 | 9.30 | 0.30 | 3.33 | 8,563,421 | 78,198 |
| 01-03-2021 | 8.95 | 9.15 | 8.85 | 9.00 | 0.00 | 0.00 | 5,161,141 | 46,508 |
| 25-02-2021 | 9.35 | 9.40 | 9.00 | 9.00 | -0.20 | -2.17 | 11,725,249 | 107,428 |
| 24-02-2021 | 9.50 | 9.60 | 9.10 | 9.20 | -0.45 | -4.66 | 12,209,168 | 114,015 |
| 23-02-2021 | 8.95 | 9.70 | 8.90 | 9.65 | 0.70 | 7.82 | 18,050,171 | 169,565 |
| 22-02-2021 | 9.15 | 9.20 | 8.70 | 8.95 | -0.25 | -2.72 | 15,681,440 | 140,119 |
| 19-02-2021 | 9.50 | 9.55 | 9.15 | 9.20 | -0.35 | -3.66 | 12,885,721 | 120,047 |
| 18-02-2021 | 9.35 | 9.65 | 9.30 | 9.55 | 0.05 | 0.53 | 11,913,866 | 113,059 |
| 17-02-2021 | 9.85 | 9.85 | 9.30 | 9.50 | -0.20 | -2.06 | 41,033,135 | 391,611 |
| 16-02-2021 | 10.50 | 10.50 | 9.55 | 9.70 | -0.70 | -6.73 | 45,820,428 | 452,353 |
| 15-02-2021 | 10.10 | 10.60 | 9.95 | 10.40 | 0.20 | 1.96 | 25,532,368 | 263,495 |
| 11-02-2021 | 9.70 | 10.30 | 9.60 | 10.20 | 0.45 | 4.62 | 37,576,873 | 374,081 |
| 10-02-2021 | 10.80 | 11.40 | 9.65 | 9.75 | -0.75 | -7.14 | 127,640,455 | 1,323,314 |
| 09-02-2021 | 10.40 | 10.60 | 10.10 | 10.50 | -0.10 | -0.94 | 22,548,647 | 233,754 |
| 08-02-2021 | 9.60 | 10.60 | 9.50 | 10.60 | 0.90 | 9.28 | 42,444,676 | 424,483 |
| 05-02-2021 | 9.75 | 9.85 | 9.60 | 9.70 | -0.05 | -0.51 | 9,009,857 | 87,372 |
| 04-02-2021 | 9.60 | 9.85 | 9.50 | 9.75 | 0.10 | 1.04 | 7,423,325 | 71,804 |
| 03-02-2021 | 9.55 | 9.85 | 9.40 | 9.65 | 0.10 | 1.05 | 10,987,229 | 106,267 |
| 02-02-2021 | 10.20 | 10.20 | 9.30 | 9.55 | -0.55 | -5.45 | 24,320,534 | 233,647 |
| 01-02-2021 | 9.80 | 10.10 | 9.50 | 10.10 | 0.50 | 5.21 | 16,437,746 | 161,332 |
| 29-01-2021 | 9.25 | 9.65 | 9.20 | 9.60 | 0.50 | 5.49 | 24,477,491 | 230,644 |
| 28-01-2021 | 8.70 | 9.25 | 8.65 | 9.10 | 0.30 | 3.41 | 9,860,774 | 88,503 |
| 27-01-2021 | 8.90 | 9.00 | 8.70 | 8.80 | -0.15 | -1.68 | 3,333,291 | 29,514 |
| 26-01-2021 | 9.00 | 9.05 | 8.80 | 8.95 | -0.05 | -0.56 | 4,047,497 | 36,106 |
| 25-01-2021 | 8.70 | 9.00 | 8.55 | 9.00 | 0.25 | 2.86 | 4,848,245 | 42,479 |
| 22-01-2021 | 9.10 | 9.25 | 8.65 | 8.75 | -0.40 | -4.37 | 8,825,631 | 79,233 |
| 21-01-2021 | 9.25 | 9.25 | 9.10 | 9.15 | -0.15 | -1.61 | 3,550,726 | 32,543 |
| 20-01-2021 | 8.95 | 9.40 | 8.80 | 9.30 | 0.35 | 3.91 | 11,664,863 | 107,539 |
| 19-01-2021 | 9.15 | 9.15 | 8.80 | 8.95 | -0.15 | -1.65 | 8,651,926 | 77,271 |
| 18-01-2021 | 8.95 | 9.15 | 8.85 | 9.10 | 0.05 | 0.55 | 6,418,635 | 58,114 |
| 15-01-2021 | 9.25 | 9.25 | 8.60 | 9.05 | -0.10 | -1.09 | 17,615,869 | 156,248 |
| 14-01-2021 | 9.45 | 9.45 | 9.00 | 9.15 | -0.35 | -3.68 | 14,530,708 | 133,382 |
| 13-01-2021 | 9.75 | 9.80 | 9.35 | 9.50 | -0.20 | -2.06 | 9,694,979 | 92,107 |
| 12-01-2021 | 9.50 | 9.85 | 9.10 | 9.70 | -0.15 | -1.52 | 21,982,049 | 207,466 |
| 11-01-2021 | 10.10 | 10.60 | 9.40 | 9.85 | -0.35 | -3.43 | 24,604,392 | 248,140 |
| 08-01-2021 | 9.60 | 10.50 | 9.50 | 10.20 | 0.70 | 7.37 | 24,281,047 | 243,632 |
| 07-01-2021 | 9.45 | 9.65 | 9.30 | 9.50 | 0.05 | 0.53 | 8,512,153 | 80,612 |
| 06-01-2021 | 9.75 | 9.75 | 9.10 | 9.45 | -0.05 | -0.53 | 13,717,247 | 129,601 |
| 05-01-2021 | 9.05 | 9.55 | 8.90 | 9.50 | 0.55 | 6.15 | 16,853,523 | 156,498 |
| 04-01-2021 | 8.30 | 8.95 | 8.30 | 8.95 | 0.40 | 4.68 | 9,049,473 | 79,044 |
| 30-12-2020 | 8.85 | 8.95 | 8.35 | 8.55 | -0.30 | -3.39 | 8,624,658 | 74,349 |
| 29-12-2020 | 9.00 | 9.40 | 8.30 | 8.85 | -0.55 | -5.85 | 22,732,082 | 198,366 |
| 28-12-2020 | 7.65 | 9.45 | 7.55 | 9.40 | 1.70 | 22.08 | 53,985,886 | 466,485 |
| 25-12-2020 | 7.70 | 7.80 | 7.55 | 7.70 | 0.20 | 2.67 | 28,193,276 | 216,895 |
| 24-12-2020 | 7.40 | 8.35 | 7.30 | 7.50 | 0.15 | 2.04 | 108,129,136 | 849,236 |
| 23-12-2020 | 7.30 | 7.55 | 7.20 | 7.35 | 0.15 | 2.08 | 31,287,354 | 229,984 |
| 22-12-2020 | 7.30 | 7.35 | 6.80 | 7.20 | 0.10 | 1.41 | 40,918,712 | 288,351 |
| 21-12-2020 | 7.05 | 7.70 | 7.00 | 7.10 | -0.20 | -2.74 | 53,256,537 | 391,147 |
| 18-12-2020 | 7.15 | 7.55 | 7.00 | 7.30 | 0.10 | 1.39 | 43,744,768 | 319,279 |
| 17-12-2020 | 6.15 | 7.50 | 6.10 | 7.20 | 1.10 | 18.03 | 98,231,082 | 665,960 |
| 16-12-2020 | 5.95 | 6.30 | 5.90 | 6.10 | 0.20 | 3.39 | 33,803,819 | 205,846 |
| 15-12-2020 | 6.00 | 6.05 | 5.85 | 5.90 | -0.05 | -0.84 | 11,437,586 | 68,036 |
| 14-12-2020 | 5.80 | 6.10 | 5.80 | 5.95 | 0.30 | 5.31 | 32,593,306 | 193,164 |
| 11-12-2020 | 5.60 | 5.75 | 5.50 | 5.65 | 0.10 | 1.80 | 21,033,492 | 117,996 |
| 10-12-2020 | 5.60 | 5.75 | 5.50 | 5.65 | 0.10 | 1.80 | 21,033,492 | 117,996 |
| 09-12-2020 | 5.60 | 5.75 | 5.50 | 5.65 | 0.10 | 1.80 | 21,033,492 | 117,996 |
| 08-12-2020 | 5.65 | 5.65 | 5.50 | 5.55 | -0.05 | -0.89 | 9,941,193 | 55,518 |
| 04-12-2020 | 5.65 | 5.80 | 5.55 | 5.60 | 0.05 | 0.90 | 21,491,377 | 122,146 |
| 03-12-2020 | 5.45 | 5.65 | 5.45 | 5.55 | 0.10 | 1.83 | 8,819,043 | 48,993 |
| 02-12-2020 | 5.50 | 5.55 | 5.40 | 5.45 | -0.05 | -0.91 | 3,217,301 | 17,607 |
| 01-12-2020 | 5.55 | 5.60 | 5.45 | 5.50 | -0.05 | -0.90 | 2,953,830 | 16,329 |
| 30-11-2020 | 5.35 | 5.65 | 5.30 | 5.55 | 0.20 | 3.74 | 9,536,500 | 52,527 |
| 27-11-2020 | 5.45 | 5.50 | 5.30 | 5.35 | -0.15 | -2.73 | 7,175,510 | 38,646 |
| 26-11-2020 | 5.50 | 5.55 | 5.40 | 5.50 | 0.05 | 0.92 | 1,511,152 | 8,259 |
| 25-11-2020 | 5.50 | 5.65 | 5.40 | 5.45 | -0.05 | -0.91 | 3,426,310 | 18,935 |
| 24-11-2020 | 5.80 | 5.80 | 5.45 | 5.50 | -0.15 | -2.65 | 7,002,710 | 38,982 |
| 23-11-2020 | 5.45 | 5.75 | 5.40 | 5.65 | 0.20 | 3.67 | 11,230,635 | 63,057 |
| 20-11-2020 | 5.40 | 5.45 | 5.35 | 5.45 | 0.05 | 0.93 | 2,131,509 | 11,530 |
| 19-11-2020 | 5.50 | 5.50 | 5.35 | 5.40 | -0.05 | -0.92 | 3,153,812 | 17,045 |
| 18-11-2020 | 5.40 | 5.45 | 5.30 | 5.45 | 0.10 | 1.87 | 1,344,993 | 7,266 |
| 17-11-2020 | 5.35 | 5.50 | 5.25 | 5.35 | -0.05 | -0.93 | 4,021,756 | 21,679 |
| 16-11-2020 | 5.45 | 5.50 | 5.30 | 5.40 | 0.10 | 1.89 | 5,959,716 | 32,255 |
| 13-11-2020 | 5.30 | 5.40 | 5.25 | 5.30 | 0.00 | 0.00 | 3,652,471 | 19,429 |
| 12-11-2020 | 5.20 | 5.40 | 5.15 | 5.30 | 0.15 | 2.91 | 6,872,330 | 36,398 |
| 11-11-2020 | 5.05 | 5.30 | 5.00 | 5.15 | 0.05 | 0.98 | 4,864,014 | 25,203 |
| 10-11-2020 | 5.50 | 5.55 | 4.92 | 5.10 | -0.35 | -6.42 | 24,069,748 | 122,891 |
| 09-11-2020 | 5.20 | 5.60 | 5.15 | 5.45 | -0.25 | -4.39 | 12,195,126 | 65,110 |
| 06-11-2020 | 5.70 | 5.85 | 5.65 | 5.70 | 0.00 | 0.00 | 5,141,341 | 29,581 |
| 05-11-2020 | 5.65 | 5.85 | 5.65 | 5.70 | 0.05 | 0.88 | 10,854,580 | 61,982 |
| 04-11-2020 | 5.60 | 5.70 | 5.50 | 5.65 | 0.05 | 0.89 | 6,226,901 | 34,775 |
| 03-11-2020 | 5.60 | 5.60 | 5.50 | 5.60 | 0.10 | 1.82 | 5,559,628 | 30,907 |
| 02-11-2020 | 5.50 | 5.55 | 5.40 | 5.50 | 0.00 | 0.00 | 3,102,443 | 16,934 |
| 30-10-2020 | 5.65 | 5.75 | 5.20 | 5.50 | -0.15 | -2.65 | 8,325,552 | 45,554 |
| 28-10-2020 | 5.60 | 5.80 | 5.60 | 5.70 | 0.05 | 0.88 | 8,598,002 | 49,101 |
| 27-10-2020 | 5.90 | 5.95 | 5.65 | 5.65 | 0.20 | 3.67 | 25,359,996 | 146,838 |
| 26-10-2020 | 5.50 | 5.55 | 5.45 | 5.45 | -0.10 | -1.80 | 3,504,617 | 19,226 |
| 22-10-2020 | 5.60 | 5.75 | 5.45 | 5.55 | -0.10 | -1.77 | 8,315,028 | 46,010 |
| 21-10-2020 | 5.50 | 5.75 | 5.50 | 5.65 | 0.20 | 3.67 | 7,139,278 | 40,140 |
| 20-10-2020 | 5.60 | 5.65 | 5.45 | 5.45 | -0.10 | -1.80 | 6,838,502 | 37,791 |
| 19-10-2020 | 5.65 | 5.70 | 5.50 | 5.55 | -0.20 | -3.48 | 6,991,349 | 39,095 |
| 16-10-2020 | 6.15 | 6.30 | 5.75 | 5.75 | -0.35 | -5.74 | 21,417,617 | 127,376 |
| 15-10-2020 | 6.10 | 6.30 | 6.05 | 6.10 | 0.00 | 0.00 | 15,117,054 | 93,259 |
| 14-10-2020 | 6.20 | 6.35 | 6.05 | 6.10 | -0.05 | -0.81 | 20,142,102 | 124,931 |
| 12-10-2020 | 6.00 | 6.25 | 5.90 | 6.15 | 0.20 | 3.36 | 13,568,937 | 83,457 |
| 09-10-2020 | 6.00 | 6.05 | 5.95 | 6.00 | 0.10 | 1.69 | 3,516,191 | 21,026 |
| 08-10-2020 | 6.10 | 6.20 | 5.90 | 5.90 | -0.20 | -3.28 | 9,762,364 | 59,144 |
| 07-10-2020 | 5.95 | 6.15 | 5.80 | 6.10 | 0.15 | 2.52 | 9,336,604 | 55,920 |
| 06-10-2020 | 6.00 | 6.10 | 5.85 | 5.95 | 0.05 | 0.85 | 14,553,467 | 87,257 |
| 05-10-2020 | 5.75 | 6.05 | 5.70 | 5.90 | 0.20 | 3.51 | 10,616,856 | 62,772 |
| 02-10-2020 | 5.75 | 5.80 | 5.60 | 5.70 | -0.10 | -1.72 | 5,852,835 | 33,202 |
| 01-10-2020 | 5.85 | 5.95 | 5.70 | 5.80 | 0.15 | 2.65 | 13,331,554 | 77,941 |
| 30-09-2020 | 5.85 | 5.90 | 5.60 | 5.65 | -0.30 | -5.04 | 10,892,828 | 62,766 |
| 29-09-2020 | 6.05 | 6.10 | 5.95 | 5.95 | -0.10 | -1.65 | 6,285,858 | 37,691 |
| 28-09-2020 | 6.00 | 6.35 | 6.00 | 6.05 | 0.15 | 2.54 | 29,461,745 | 181,653 |
| 25-09-2020 | 6.10 | 6.15 | 5.85 | 5.90 | -0.25 | -4.07 | 12,240,118 | 73,330 |
| 24-09-2020 | 5.60 | 6.25 | 5.60 | 6.15 | 0.50 | 8.85 | 32,327,550 | 191,772 |
| 23-09-2020 | 5.65 | 5.80 | 5.55 | 5.65 | 0.30 | 5.61 | 19,552,220 | 111,022 |
| 22-09-2020 | 5.30 | 5.40 | 5.20 | 5.35 | 0.05 | 0.94 | 7,167,350 | 38,075 |
| 21-09-2020 | 5.60 | 5.65 | 5.20 | 5.30 | -0.15 | -2.75 | 12,642,770 | 68,010 |
| 18-09-2020 | 5.55 | 5.65 | 5.25 | 5.45 | -0.10 | -1.80 | 10,638,034 | 57,787 |
| 17-09-2020 | 5.70 | 5.80 | 5.55 | 5.55 | -0.15 | -2.63 | 3,573,804 | 20,154 |
| 16-09-2020 | 5.60 | 5.80 | 5.55 | 5.70 | 0.10 | 1.79 | 5,988,401 | 34,126 |
| 15-09-2020 | 5.65 | 5.75 | 5.40 | 5.60 | -0.05 | -0.88 | 10,355,115 | 57,265 |
| 14-09-2020 | 5.85 | 5.90 | 5.65 | 5.65 | -0.10 | -1.74 | 5,902,418 | 33,897 |
| 11-09-2020 | 6.00 | 6.10 | 5.70 | 5.75 | -0.20 | -3.36 | 10,030,220 | 59,109 |
| 10-09-2020 | 6.20 | 6.25 | 5.90 | 5.95 | -0.30 | -4.80 | 10,505,208 | 63,579 |
| 09-09-2020 | 5.90 | 6.30 | 5.85 | 6.25 | 0.25 | 4.17 | 15,415,152 | 94,446 |
| 08-09-2020 | 6.10 | 6.10 | 5.85 | 6.00 | -0.20 | -3.23 | 9,717,752 | 58,206 |
| 03-09-2020 | 6.20 | 6.35 | 6.10 | 6.20 | 0.00 | 0.00 | 5,843,632 | 36,346 |
| 02-09-2020 | 6.00 | 6.20 | 5.95 | 6.20 | 0.25 | 4.20 | 6,459,980 | 39,351 |
| 01-09-2020 | 6.30 | 6.30 | 5.90 | 5.95 | -0.35 | -5.56 | 11,638,043 | 70,686 |
| 31-08-2020 | 6.35 | 6.45 | 6.20 | 6.30 | 0.00 | 0.00 | 11,810,706 | 74,724 |
| 28-08-2020 | 6.45 | 6.50 | 6.15 | 6.30 | -0.15 | -2.33 | 23,952,371 | 151,461 |
| 27-08-2020 | 6.05 | 6.65 | 6.00 | 6.45 | 0.45 | 7.50 | 57,320,315 | 368,066 |
| 26-08-2020 | 6.10 | 6.15 | 5.90 | 6.00 | -0.15 | -2.44 | 11,543,093 | 69,788 |
| 25-08-2020 | 5.85 | 6.20 | 5.80 | 6.15 | 0.35 | 6.03 | 17,917,121 | 108,323 |
| 24-08-2020 | 5.75 | 5.90 | 5.65 | 5.80 | 0.05 | 0.87 | 6,072,233 | 35,067 |
| 21-08-2020 | 5.85 | 5.95 | 5.55 | 5.75 | -0.10 | -1.71 | 4,724,434 | 27,124 |
| 20-08-2020 | 5.65 | 5.95 | 5.65 | 5.85 | 0.15 | 2.63 | 8,351,595 | 48,389 |
| 19-08-2020 | 5.85 | 6.00 | 5.45 | 5.70 | -0.15 | -2.56 | 12,539,540 | 71,228 |
| 18-08-2020 | 6.05 | 6.20 | 5.70 | 5.85 | -0.20 | -3.31 | 16,326,716 | 97,112 |
| 17-08-2020 | 6.20 | 6.35 | 6.00 | 6.05 | -0.10 | -1.63 | 10,594,094 | 64,869 |
| 14-08-2020 | 6.10 | 6.15 | 5.85 | 6.15 | 0.05 | 0.82 | 13,832,291 | 83,277 |
| 13-08-2020 | 6.20 | 6.40 | 5.95 | 6.10 | 0.00 | 0.00 | 21,348,630 | 131,756 |
| 11-08-2020 | 6.55 | 6.55 | 6.00 | 6.10 | -0.40 | -6.15 | 40,503,299 | 255,456 |
| 10-08-2020 | 6.20 | 6.60 | 5.95 | 6.50 | 0.55 | 9.24 | 53,963,170 | 338,079 |
| 07-08-2020 | 5.95 | 6.00 | 5.40 | 5.95 | -0.15 | -2.46 | 23,852,264 | 136,851 |
| 06-08-2020 | 5.50 | 6.25 | 5.35 | 6.10 | 0.60 | 10.91 | 33,975,816 | 199,047 |
| 05-08-2020 | 5.50 | 5.50 | 5.20 | 5.50 | 0.00 | 0.00 | 5,370,953 | 28,712 |
| 04-08-2020 | 5.55 | 5.60 | 5.35 | 5.50 | -0.05 | -0.90 | 4,638,695 | 25,636 |
| 03-08-2020 | 5.35 | 5.55 | 5.20 | 5.55 | 0.15 | 2.78 | 4,238,708 | 22,911 |
| 31-07-2020 | 4.96 | 5.50 | 4.90 | 5.40 | 0.44 | 8.87 | 8,517,284 | 44,794 |
| 30-07-2020 | 5.30 | 5.50 | 4.88 | 4.96 | -0.29 | -5.52 | 10,932,834 | 56,555 |
| 29-07-2020 | 5.10 | 5.30 | 5.05 | 5.25 | 0.15 | 2.94 | 3,892,676 | 20,125 |
| 24-07-2020 | 5.35 | 5.50 | 4.96 | 5.10 | -0.35 | -6.42 | 11,746,054 | 60,341 |
| 23-07-2020 | 5.00 | 5.60 | 4.96 | 5.45 | 0.47 | 9.44 | 17,051,343 | 90,250 |
| 22-07-2020 | 5.10 | 5.15 | 4.94 | 4.98 | -0.12 | -2.35 | 6,447,065 | 32,386 |
| 21-07-2020 | 4.80 | 5.10 | 4.78 | 5.10 | 0.28 | 5.81 | 10,227,773 | 51,139 |
| 20-07-2020 | 4.86 | 4.86 | 4.74 | 4.82 | 0.00 | 0.00 | 1,697,966 | 8,138 |
| 17-07-2020 | 4.72 | 4.86 | 4.64 | 4.82 | 0.24 | 5.24 | 4,912,921 | 23,421 |
| 16-07-2020 | 4.60 | 4.68 | 4.54 | 4.58 | -0.02 | -0.43 | 1,641,259 | 7,543 |
แสดง ราคาหุ้น THCOM ย้อนหลัง บริษัท ไทยคม จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
