SET · THCOM · stock
Thaicom Public Company Limited (THCOM) stock price history
Every SET trading session of Thaicom Public Company Limited from Jan 4, 2000 to Sep 28, 2026: 6,627 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
THCOM adjusted close, 2000 to 2026
- THB 29.74
- All time high, 2014
- THB 14.20
- 52 week high, THB 7.60 low
- 6,627
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
THCOM key facts
- Thaicom Public Company Limited (THCOM) closed at THB 9.90 on Sep 28, 2026 on SET.
- THCOM's all time high close is THB 29.74, set on Apr 2, 2014; its all time low close is THB 1.46 on Oct 27, 2008.
- THCOM's 52 week range is THB 7.60 to THB 14.20.
- THCOM returned +0.5% over the year to Sep 28, 2026 and +5.6% over five years.
- Over ten years THCOM returned -35%, -4.2% a year compounded.
- THCOM's deepest drawdown was -93.3% from Apr 2, 2014 to Mar 30, 2020.
- DataCedar holds 6,627 daily sessions of THCOM history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
THCOM price chart, 2000 to 2026
THCOM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.8% |
| 3 months | -6.6% |
| 6 months | -18.2% |
| Year to date | +14.5% |
| 1 year | +0.5% |
| 3 years | -28.6% |
| 5 years | +5.6% |
| 10 years | -34.9% |
| Since Jan 4, 2000 | -33.6% |
| Compound annual growth, 26.7 years | -1.5% |
THCOM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 29.74 on Apr 2, 2014
- All time low close
- THB 1.46 on Oct 27, 2008
- 52 week high
- THB 14.20 on Mar 10, 2026
- 52 week low
- THB 7.60 on Dec 9, 2025
- Deepest drawdown
- -93.3% from Apr 2, 2014 to Mar 30, 2020, not yet recovered
- Best single session
- +29.4% on Jun 14, 2010
- Worst single session
- -22.5% on Oct 8, 2008
- Volatility, 1 year annualised
- 45.8%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2009, +148%
- Worst calendar year
- 2008, -72%
THCOM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 8.65 | THB 14.20 | THB 7.95 | THB 9.90 | +14.5% | 1.9B | 186 |
| 2025 | THB 12.70 | THB 13.10 | THB 6.30 | THB 8.65 | -31.9% | 1B | 242 |
| 2024 | THB 13.27 | THB 17.00 | THB 10.40 | THB 12.70 | -2.8% | 2.1B | 243 |
| 2023 | THB 13.86 | THB 16.72 | THB 9.80 | THB 13.07 | -5.0% | 2.4B | 243 |
| 2022 | THB 10.58 | THB 14.05 | THB 7.74 | THB 13.76 | +31.2% | 1.8B | 241 |
| 2021 | THB 7.54 | THB 13.09 | THB 7.33 | THB 10.49 | +35.0% | 4.2B | 241 |
| 2020 | THB 3.32 | THB 8.59 | THB 1.94 | THB 7.77 | +134.0% | 2.6B | 243 |
| 2019 | THB 5.25 | THB 7.48 | THB 3.15 | THB 3.32 | -36.2% | 472.7M | 244 |
| 2018 | THB 9.60 | THB 10.28 | THB 4.99 | THB 5.20 | -45.4% | 655.1M | 245 |
| 2017 | THB 14.25 | THB 16.82 | THB 8.84 | THB 9.52 | -33.2% | 1.2B | 242 |
| 2016 | THB 20.82 | THB 22.04 | THB 11.75 | THB 14.25 | -31.6% | 1.2B | 244 |
| 2015 | THB 24.81 | THB 28.72 | THB 17.30 | THB 20.82 | -14.9% | 811.1M | 244 |
| 2014 | THB 27.85 | THB 30.46 | THB 20.41 | THB 24.46 | -13.3% | 988.4M | 245 |
| 2013 | THB 16.45 | THB 28.90 | THB 15.69 | THB 28.20 | +77.4% | 2.1B | 245 |
| 2012 | THB 7.16 | THB 17.55 | THB 7.09 | THB 15.90 | +126.5% | 4.6B | 245 |
| 2011 | THB 4.37 | THB 8.19 | THB 3.68 | THB 7.02 | +63.2% | 4.7B | 244 |
| 2010 | THB 4.96 | THB 6.13 | THB 2.85 | THB 4.30 | -13.2% | 3.1B | 244 |
| 2009 | THB 2.00 | THB 6.26 | THB 1.93 | THB 4.96 | +148.3% | 4.2B | 245 |
| 2008 | THB 7.02 | THB 7.64 | THB 1.40 | THB 2.00 | -71.6% | 806.9M | 247 |
| 2007 | THB 4.44 | THB 8.95 | THB 3.65 | THB 7.02 | +50.0% | 1.8B | 246 |
| 2006 | THB 10.26 | THB 10.88 | THB 3.85 | THB 4.68 | -54.4% | 1.4B | 259 |
| 2005 | THB 12.32 | THB 13.35 | THB 9.02 | THB 10.26 | -16.8% | 2.6B | 245 |
| 2004 | THB 11.10 | THB 14.74 | THB 6.99 | THB 12.32 | +11.0% | 4.1B | 262 |
| 2003 | THB 5.53 | THB 11.68 | THB 2.92 | THB 11.10 | +100.6% | 3.6B | 261 |
| 2002 | THB 8.45 | THB 10.36 | THB 5.43 | THB 5.53 | -34.5% | 412.4M | 261 |
| 2001 | THB 9.44 | THB 12.01 | THB 8.05 | THB 8.45 | -10.5% | 372M | 261 |
| 2000 | THB 13.34 | THB 14.91 | THB 6.55 | THB 9.44 | n/a | 548.5M | 259 |
THCOM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 9.90 | -9.2% |
| August 2026 | THB 10.90 | 0.0% |
| July 2026 | THB 10.90 | -2.7% |
| June 2026 | THB 11.20 | -2.6% |
| May 2026 | THB 11.50 | -0.9% |
| April 2026 | THB 11.60 | -5.7% |
| March 2026 | THB 12.30 | +4.2% |
| February 2026 | THB 11.80 | +28.3% |
| January 2026 | THB 9.20 | +6.4% |
| December 2025 | THB 8.65 | -0.6% |
| November 2025 | THB 8.70 | -8.9% |
| October 2025 | THB 9.55 | +1.6% |
About the THCOM data
Daily bars. 6,627 sessions from Jan 4, 2000 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/THCOM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- THANA Thanasiri Group Public Company Limited
- THANA-R Thanasiri Group Public Company Limited
- THANI Ratchthani Leasing Public Company Limited
- THANI-R Ratchthani Leasing Public Company Limited
- THCOM-R Thaicom Public Company Limited
- THE The Steel Public Company Limited
- THE-R The Steel Public Company Limited
- THG Thonburi Healthcare Group Public Company Limited
Common questions
THCOM share price history
