OIL03 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 4.220 | 4.220 | 4.160 | 4.220 | 4.220 | 540,139 |
| 2026-10-14 | 4.220 | 4.240 | 4.200 | 4.240 | 4.240 | 1,151,631 |
| 2026-10-12 | 4.020 | 4.140 | 4.020 | 4.140 | 4.140 | 2,947,432 |
| 2026-10-09 | 4.100 | 4.100 | 4.040 | 4.080 | 4.080 | 3,284,219 |
| 2026-10-08 | 4.020 | 4.140 | 4.020 | 4.140 | 4.140 | 4,114,966 |
| 2026-10-07 | 4.020 | 4.060 | 4.020 | 4.020 | 4.020 | 224,259 |
| 2026-10-06 | 4.040 | 4.040 | 3.940 | 3.960 | 3.960 | 618,215 |
| 2026-10-05 | 4.040 | 4.040 | 4.000 | 4.040 | 4.040 | 2,995,102 |
| 2026-10-02 | 4.120 | 4.140 | 3.980 | 4.040 | 4.040 | 1,894,683 |
| 2026-10-01 | 4.000 | 4.060 | 3.940 | 4.060 | 4.060 | 170,392 |
| 2026-09-30 | 4.020 | 4.040 | 3.920 | 3.980 | 3.980 | 3,791,560 |
| 2026-09-29 | 4.220 | 4.220 | 4.140 | 4.140 | 4.140 | 697,329 |
| 2026-09-28 | 4.140 | 4.220 | 4.080 | 4.220 | 4.220 | 935,164 |
| 2026-09-25 | 4.080 | 4.200 | 4.080 | 4.120 | 4.120 | 3,555,872 |
| 2026-09-24 | 4.000 | 4.180 | 4.000 | 4.180 | 4.180 | 3,862,381 |
| 2026-09-23 | 4.000 | 4.000 | 3.880 | 3.960 | 3.960 | 1,119,919 |
| 2026-09-22 | 4.100 | 4.140 | 4.060 | 4.060 | 4.060 | 800,764 |
| 2026-09-21 | 4.200 | 4.200 | 4.120 | 4.160 | 4.160 | 866,062 |
| 2026-09-18 | 4.220 | 4.240 | 4.160 | 4.160 | 4.160 | 2,863,822 |
| 2026-09-17 | 4.320 | 4.320 | 4.220 | 4.260 | 4.260 | 965,956 |
| 2026-09-16 | 4.400 | 4.400 | 4.360 | 4.360 | 4.360 | 1,526,478 |
| 2026-09-15 | 4.360 | 4.380 | 4.300 | 4.360 | 4.360 | 1,906,594 |
| 2026-09-14 | 4.300 | 4.360 | 4.280 | 4.360 | 4.360 | 884,802 |
| 2026-09-11 | 4.280 | 4.320 | 4.220 | 4.240 | 4.240 | 2,190,176 |
| 2026-09-10 | 4.020 | 4.100 | 4.020 | 4.100 | 4.100 | 2,626,299 |
| 2026-09-09 | 3.960 | 4.000 | 3.940 | 4.000 | 4.000 | 1,013,726 |
| 2026-09-08 | 3.880 | 3.980 | 3.880 | 3.960 | 3.960 | 1,885,244 |
| 2026-09-07 | 3.840 | 3.920 | 3.840 | 3.880 | 3.880 | 862,611 |
| 2026-09-04 | 3.840 | 3.860 | 3.820 | 3.820 | 3.820 | 523,776 |
| 2026-09-03 | 3.820 | 3.860 | 3.780 | 3.860 | 3.860 | 984,769 |
| 2026-09-02 | 3.840 | 3.880 | 3.820 | 3.840 | 3.840 | 3,572,410 |
| 2026-09-01 | 3.660 | 3.740 | 3.660 | 3.720 | 3.720 | 1,321,252 |
| 2026-08-31 | 3.620 | 3.640 | 3.600 | 3.640 | 3.640 | 763,707 |
| 2026-08-28 | 3.480 | 3.540 | 3.480 | 3.520 | 3.520 | 521,055 |
| 2026-08-27 | 3.420 | 3.460 | 3.420 | 3.460 | 3.460 | 611,572 |
| 2026-08-26 | 3.420 | 3.420 | 3.360 | 3.400 | 3.400 | 1,414,634 |
| 2026-08-25 | 3.600 | 3.600 | 3.520 | 3.520 | 3.520 | 637,883 |
| 2026-08-24 | 3.600 | 3.600 | 3.560 | 3.580 | 3.580 | 798,876 |
| 2026-08-21 | 3.680 | 3.680 | 3.600 | 3.640 | 3.640 | 770,718 |
| 2026-08-20 | 3.600 | 3.660 | 3.520 | 3.660 | 3.660 | 1,420,147 |
| 2026-08-19 | 3.600 | 3.620 | 3.560 | 3.600 | 3.600 | 732,047 |
| 2026-08-18 | 3.540 | 3.600 | 3.540 | 3.600 | 3.600 | 1,216,995 |
| 2026-08-17 | 3.480 | 3.480 | 3.440 | 3.440 | 3.440 | 440,558 |
| 2026-08-14 | 3.400 | 3.500 | 3.400 | 3.480 | 3.480 | 513,957 |
| 2026-08-13 | 3.500 | 3.500 | 3.400 | 3.420 | 3.420 | 1,844,771 |
| 2026-08-12 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-08-11 | 3.420 | 3.520 | 3.420 | 3.500 | 3.500 | 4,489,638 |
| 2026-08-10 | 3.280 | 3.320 | 3.280 | 3.280 | 3.280 | 880,473 |
| 2026-08-07 | 3.260 | 3.300 | 3.260 | 3.260 | 3.260 | 1,169,938 |
| 2026-08-06 | 3.200 | 3.220 | 3.140 | 3.200 | 3.200 | 2,256,775 |
| 2026-08-05 | 3.180 | 3.240 | 3.140 | 3.240 | 3.240 | 3,178,981 |
| 2026-08-04 | 3.400 | 3.520 | 3.400 | 3.520 | 3.520 | 2,205,634 |
| 2026-08-03 | 3.380 | 3.400 | 3.340 | 3.360 | 3.360 | 2,330,350 |
| 2026-07-31 | 3.520 | 3.520 | 3.440 | 3.500 | 3.500 | 1,759,905 |
| 2026-07-30 | 3.560 | 3.660 | 3.520 | 3.620 | 3.620 | 1,758,423 |
| 2026-07-29 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2026-07-28 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2026-07-27 | 3.640 | 3.660 | 3.540 | 3.580 | 3.580 | 4,423,548 |
| 2026-07-24 | 3.940 | 3.960 | 3.840 | 3.840 | 3.840 | 4,852,328 |
| 2026-07-23 | 3.800 | 3.880 | 3.760 | 3.880 | 3.880 | 4,623,392 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.