THCOM 3 ( -0.32 -9.30% )
บริษัท ไทยคม จำกัด (มหาชน)
Status : อัพเดท 26 กุมภาพันธ์ 2563
ราคาหุ้น “ THCOM “ ย้อนหลัง
แสดง ราคาหุ้น “ THCOM “ ย้อนหลัง
บริษัท ไทยคม จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 26-02-2020 | 3.34 | 3.34 | 3.10 | 3.12 | -0.32 | -9.30 | 1,875,054 | 6,003 |
| 25-02-2020 | 3.44 | 3.52 | 3.30 | 3.44 | -0.30 | -8.02 | 1,673,217 | 5,724 |
| 24-02-2020 | 3.70 | 3.76 | 3.68 | 3.74 | -0.10 | -2.60 | 1,469,200 | 5,450 |
| 21-02-2020 | 3.80 | 3.84 | 3.76 | 3.84 | 0.04 | 1.05 | 729,136 | 2,763 |
| 20-02-2020 | 3.76 | 3.84 | 3.74 | 3.80 | 0.02 | 0.53 | 780,481 | 2,964 |
| 19-02-2020 | 3.80 | 3.80 | 3.74 | 3.78 | 0.00 | 0.00 | 529,771 | 1,998 |
| 18-02-2020 | 3.78 | 3.78 | 3.74 | 3.78 | 0.00 | 0.00 | 435,521 | 1,639 |
| 17-02-2020 | 3.80 | 3.84 | 3.78 | 3.78 | -0.02 | -0.53 | 305,695 | 1,162 |
| 14-02-2020 | 3.82 | 3.86 | 3.76 | 3.80 | -0.02 | -0.52 | 1,300,291 | 4,937 |
| 13-02-2020 | 3.84 | 3.86 | 3.82 | 3.82 | 0.00 | 0.00 | 369,260 | 1,415 |
| 12-02-2020 | 3.80 | 3.82 | 3.78 | 3.82 | 0.00 | 0.00 | 250,726 | 953 |
| 11-02-2020 | 3.84 | 3.86 | 3.76 | 3.82 | -0.02 | -0.52 | 1,621,176 | 6,178 |
| 07-02-2020 | 3.84 | 3.88 | 3.78 | 3.84 | 0.04 | 1.05 | 1,281,625 | 4,901 |
| 06-02-2020 | 3.76 | 3.80 | 3.74 | 3.80 | 0.10 | 2.70 | 1,294,012 | 4,888 |
| 05-02-2020 | 3.68 | 3.74 | 3.66 | 3.70 | 0.04 | 1.09 | 352,980 | 1,307 |
| 04-02-2020 | 3.64 | 3.68 | 3.64 | 3.66 | 0.02 | 0.55 | 431,822 | 1,576 |
| 03-02-2020 | 3.76 | 3.76 | 3.64 | 3.64 | -0.14 | -3.70 | 565,944 | 2,084 |
| 31-01-2020 | 3.70 | 3.80 | 3.66 | 3.78 | 0.06 | 1.61 | 1,229,106 | 4,584 |
| 30-01-2020 | 3.68 | 3.72 | 3.64 | 3.72 | 0.04 | 1.09 | 334,500 | 1,229 |
| 29-01-2020 | 3.68 | 3.70 | 3.66 | 3.68 | 0.00 | 0.00 | 280,013 | 1,030 |
| 28-01-2020 | 3.66 | 3.72 | 3.66 | 3.68 | 0.00 | 0.00 | 618,702 | 2,278 |
| 27-01-2020 | 3.80 | 3.80 | 3.68 | 3.68 | -0.16 | -4.17 | 1,104,800 | 4,112 |
| 24-01-2020 | 3.92 | 3.94 | 3.84 | 3.84 | -0.10 | -2.54 | 618,903 | 2,388 |
| 23-01-2020 | 3.92 | 3.94 | 3.86 | 3.94 | 0.02 | 0.51 | 567,823 | 2,218 |
| 22-01-2020 | 3.96 | 4.00 | 3.92 | 3.92 | -0.04 | -1.01 | 371,406 | 1,464 |
| 21-01-2020 | 3.96 | 4.00 | 3.88 | 3.96 | 0.06 | 1.54 | 1,095,505 | 4,309 |
| 20-01-2020 | 4.04 | 4.06 | 3.90 | 3.90 | -0.16 | -3.94 | 2,752,312 | 10,912 |
| 17-01-2020 | 4.02 | 4.20 | 3.98 | 4.06 | 0.10 | 2.53 | 12,361,657 | 50,736 |
| 16-01-2020 | 4.04 | 4.06 | 3.96 | 3.96 | -0.02 | -0.50 | 1,225,657 | 4,900 |
| 15-01-2020 | 3.96 | 4.02 | 3.92 | 3.98 | 0.06 | 1.53 | 807,603 | 3,211 |
| 14-01-2020 | 3.92 | 3.96 | 3.90 | 3.92 | 0.02 | 0.51 | 386,208 | 1,516 |
| 13-01-2020 | 3.92 | 4.00 | 3.90 | 3.90 | -0.02 | -0.51 | 639,206 | 2,509 |
| 10-01-2020 | 3.98 | 4.00 | 3.92 | 3.92 | -0.06 | -1.51 | 340,530 | 1,339 |
| 09-01-2020 | 3.94 | 3.98 | 3.94 | 3.98 | 0.04 | 1.02 | 329,804 | 1,307 |
| 08-01-2020 | 4.04 | 4.04 | 3.92 | 3.94 | -0.14 | -3.43 | 953,315 | 3,783 |
| 07-01-2020 | 4.08 | 4.12 | 4.02 | 4.08 | 0.04 | 0.99 | 547,864 | 2,225 |
| 06-01-2020 | 3.96 | 4.10 | 3.86 | 4.04 | 0.02 | 0.50 | 3,466,602 | 13,709 |
| 03-01-2020 | 4.04 | 4.06 | 3.94 | 4.02 | 0.04 | 1.01 | 2,091,215 | 8,363 |
| 02-01-2020 | 3.86 | 4.06 | 3.82 | 3.98 | 0.12 | 3.11 | 1,931,507 | 7,556 |
| 30-12-2019 | 3.80 | 3.86 | 3.74 | 3.86 | 0.10 | 2.66 | 593,836 | 2,261 |
| 27-12-2019 | 3.80 | 3.84 | 3.76 | 3.76 | -0.02 | -0.53 | 332,700 | 1,260 |
| 26-12-2019 | 3.84 | 3.88 | 3.78 | 3.78 | -0.06 | -1.56 | 401,627 | 1,531 |
| 25-12-2019 | 3.84 | 3.84 | 3.78 | 3.84 | 0.00 | 0.00 | 236,237 | 902 |
| 24-12-2019 | 3.84 | 3.90 | 3.78 | 3.84 | 0.00 | 0.00 | 442,588 | 1,689 |
| 23-12-2019 | 3.80 | 3.86 | 3.78 | 3.84 | 0.02 | 0.52 | 466,187 | 1,779 |
| 20-12-2019 | 3.80 | 3.92 | 3.78 | 3.82 | 0.00 | 0.00 | 887,242 | 3,396 |
| 19-12-2019 | 3.74 | 3.84 | 3.68 | 3.82 | 0.08 | 2.14 | 2,272,767 | 8,556 |
| 18-12-2019 | 3.72 | 3.74 | 3.66 | 3.74 | 0.04 | 1.08 | 1,117,730 | 4,130 |
| 17-12-2019 | 3.76 | 3.78 | 3.66 | 3.70 | -0.04 | -1.07 | 2,681,792 | 9,912 |
| 16-12-2019 | 3.84 | 3.90 | 3.74 | 3.74 | -0.08 | -2.09 | 748,105 | 2,845 |
| 13-12-2019 | 3.82 | 3.96 | 3.76 | 3.82 | 0.00 | 0.00 | 3,567,900 | 13,641 |
| 12-12-2019 | 3.84 | 3.86 | 3.78 | 3.82 | 0.00 | 0.00 | 653,300 | 2,491 |
| 11-12-2019 | 3.84 | 3.86 | 3.76 | 3.82 | -0.04 | -1.04 | 1,503,079 | 5,717 |
| 10-12-2019 | 3.84 | 3.86 | 3.80 | 3.86 | 0.02 | 0.52 | 611,937 | 2,350 |
| 09-12-2019 | 3.84 | 3.86 | 3.80 | 3.86 | 0.02 | 0.52 | 611,937 | 2,350 |
| 06-12-2019 | 3.86 | 3.92 | 3.80 | 3.84 | 0.00 | 0.00 | 905,903 | 3,499 |
| 05-12-2019 | 3.90 | 3.90 | 3.84 | 3.84 | -0.06 | -1.54 | 923,206 | 3,562 |
| 04-12-2019 | 3.90 | 3.90 | 3.84 | 3.84 | -0.06 | -1.54 | 923,206 | 3,562 |
| 03-12-2019 | 3.90 | 3.92 | 3.88 | 3.90 | -0.02 | -0.51 | 630,395 | 2,454 |
| 02-12-2019 | 4.02 | 4.02 | 3.92 | 3.92 | -0.08 | -2.00 | 686,900 | 2,721 |
| 29-11-2019 | 4.12 | 4.12 | 4.00 | 4.00 | -0.10 | -2.44 | 1,202,743 | 4,875 |
| 28-11-2019 | 4.06 | 4.14 | 4.04 | 4.10 | 0.04 | 0.99 | 1,600,212 | 6,551 |
| 27-11-2019 | 4.00 | 4.18 | 4.00 | 4.06 | 0.06 | 1.50 | 3,869,252 | 15,837 |
| 26-11-2019 | 3.96 | 4.04 | 3.94 | 4.00 | 0.04 | 1.01 | 965,810 | 3,861 |
| 25-11-2019 | 3.90 | 3.96 | 3.90 | 3.96 | 0.00 | 0.00 | 1,325,310 | 5,219 |
| 22-11-2019 | 3.98 | 4.02 | 3.92 | 3.96 | -0.02 | -0.50 | 1,230,371 | 4,878 |
| 21-11-2019 | 4.06 | 4.06 | 3.94 | 3.98 | -0.10 | -2.45 | 1,390,816 | 5,552 |
| 20-11-2019 | 4.08 | 4.08 | 4.02 | 4.08 | 0.00 | 0.00 | 756,400 | 3,068 |
| 19-11-2019 | 4.06 | 4.14 | 4.06 | 4.08 | 0.02 | 0.49 | 904,037 | 3,709 |
| 18-11-2019 | 4.14 | 4.14 | 4.06 | 4.06 | -0.06 | -1.46 | 576,649 | 2,347 |
| 15-11-2019 | 4.14 | 4.16 | 4.08 | 4.12 | -0.02 | -0.48 | 992,655 | 4,077 |
| 14-11-2019 | 4.22 | 4.22 | 4.14 | 4.14 | -0.08 | -1.90 | 882,713 | 3,674 |
| 13-11-2019 | 4.26 | 4.26 | 4.16 | 4.22 | -0.02 | -0.47 | 1,507,128 | 6,320 |
| 12-11-2019 | 4.20 | 4.26 | 4.18 | 4.24 | 0.04 | 0.95 | 1,445,500 | 6,103 |
| 11-11-2019 | 4.24 | 4.26 | 4.20 | 4.20 | -0.04 | -0.94 | 576,757 | 2,428 |
| 08-11-2019 | 4.28 | 4.28 | 4.22 | 4.24 | -0.04 | -0.93 | 1,433,217 | 6,088 |
| 07-11-2019 | 4.32 | 4.32 | 4.26 | 4.28 | -0.04 | -0.93 | 456,984 | 1,956 |
| 06-11-2019 | 4.28 | 4.32 | 4.24 | 4.32 | 0.02 | 0.47 | 1,010,356 | 4,335 |
| 05-11-2019 | 4.40 | 4.40 | 4.26 | 4.30 | -0.10 | -2.27 | 997,046 | 4,272 |
| 04-11-2019 | 4.44 | 4.44 | 4.26 | 4.40 | 0.00 | 0.00 | 1,050,380 | 4,538 |
| 01-11-2019 | 4.40 | 4.40 | 4.32 | 4.40 | -0.02 | -0.45 | 243,900 | 1,069 |
| 31-10-2019 | 4.38 | 4.46 | 4.38 | 4.42 | 0.00 | 0.00 | 380,553 | 1,679 |
| 30-10-2019 | 4.26 | 4.42 | 4.24 | 4.42 | 0.12 | 2.79 | 486,253 | 2,096 |
| 29-10-2019 | 4.26 | 4.30 | 4.20 | 4.30 | 0.02 | 0.47 | 554,340 | 2,352 |
| 28-10-2019 | 4.30 | 4.32 | 4.26 | 4.28 | -0.02 | -0.47 | 400,218 | 1,715 |
| 25-10-2019 | 4.56 | 4.56 | 4.30 | 4.30 | -0.22 | -4.87 | 1,142,605 | 5,030 |
| 24-10-2019 | 4.56 | 4.58 | 4.52 | 4.52 | -0.04 | -0.88 | 544,262 | 2,470 |
| 23-10-2019 | 4.54 | 4.58 | 4.52 | 4.56 | 0.02 | 0.44 | 337,245 | 1,537 |
| 22-10-2019 | 4.54 | 4.58 | 4.52 | 4.56 | 0.02 | 0.44 | 337,245 | 1,537 |
| 21-10-2019 | 4.62 | 4.64 | 4.52 | 4.54 | -0.08 | -1.73 | 533,400 | 2,425 |
| 18-10-2019 | 4.70 | 4.72 | 4.58 | 4.62 | -0.02 | -0.43 | 696,450 | 3,232 |
| 17-10-2019 | 4.64 | 4.70 | 4.56 | 4.64 | 0.06 | 1.31 | 1,104,500 | 5,104 |
| 16-10-2019 | 4.62 | 4.72 | 4.58 | 4.58 | 0.00 | 0.00 | 909,987 | 4,214 |
| 15-10-2019 | 4.42 | 4.62 | 4.42 | 4.58 | 0.16 | 3.62 | 2,121,223 | 9,602 |
| 11-10-2019 | 4.44 | 4.44 | 4.36 | 4.42 | -0.02 | -0.45 | 876,684 | 3,867 |
| 10-10-2019 | 4.44 | 4.50 | 4.40 | 4.44 | 0.04 | 0.91 | 834,250 | 3,711 |
| 09-10-2019 | 4.44 | 4.46 | 4.38 | 4.40 | -0.06 | -1.35 | 970,147 | 4,284 |
| 08-10-2019 | 4.44 | 4.48 | 4.42 | 4.46 | 0.02 | 0.45 | 337,922 | 1,502 |
| 07-10-2019 | 4.48 | 4.48 | 4.40 | 4.44 | -0.04 | -0.89 | 1,845,798 | 8,171 |
| 04-10-2019 | 4.56 | 4.58 | 4.44 | 4.48 | -0.08 | -1.75 | 957,564 | 4,298 |
| 03-10-2019 | 4.58 | 4.58 | 4.52 | 4.56 | 0.00 | 0.00 | 277,855 | 1,263 |
| 02-10-2019 | 4.62 | 4.62 | 4.56 | 4.56 | -0.08 | -1.72 | 845,402 | 3,880 |
| 01-10-2019 | 4.74 | 4.74 | 4.64 | 4.64 | -0.10 | -2.11 | 737,052 | 3,448 |
| 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 |
แสดง ราคาหุ้น “ THCOM “ ย้อนหลัง บริษัท ไทยคม จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
