OIL03 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.620 | 3.800 | 3.620 | 3.780 | 3.780 | 4,524,255 |
| 2026-07-21 | 3.540 | 3.560 | 3.500 | 3.520 | 3.520 | 1,061,265 |
| 2026-07-20 | 3.540 | 3.580 | 3.500 | 3.520 | 3.520 | 2,301,896 |
| 2026-07-17 | 3.360 | 3.400 | 3.360 | 3.400 | 3.400 | 890,877 |
| 2026-07-16 | 3.360 | 3.400 | 3.360 | 3.360 | 3.360 | 580,771 |
| 2026-07-15 | 3.400 | 3.420 | 3.340 | 3.380 | 3.380 | 1,411,515 |
| 2026-07-14 | 3.320 | 3.420 | 3.320 | 3.380 | 3.380 | 4,728,107 |
| 2026-07-13 | 3.200 | 3.260 | 3.160 | 3.180 | 3.180 | 2,781,992 |
| 2026-07-10 | 3.100 | 3.120 | 3.060 | 3.080 | 3.080 | 1,734,184 |
| 2026-07-09 | 3.180 | 3.200 | 3.100 | 3.140 | 3.140 | 2,673,846 |
| 2026-07-08 | 3.040 | 3.260 | 3.040 | 3.260 | 3.260 | 4,492,701 |
| 2026-07-07 | 2.940 | 2.960 | 2.920 | 2.940 | 2.940 | 483,844 |
| 2026-07-06 | 2.900 | 2.920 | 2.880 | 2.920 | 2.920 | 361,397 |
| 2026-07-03 | 2.880 | 2.940 | 2.880 | 2.900 | 2.900 | 745,036 |
| 2026-07-02 | 2.880 | 2.900 | 2.860 | 2.900 | 2.900 | 815,245 |
| 2026-07-01 | 2.940 | 3.000 | 2.940 | 2.940 | 2.940 | 267,716 |
| 2026-06-30 | 3.000 | 3.000 | 2.960 | 2.980 | 2.980 | 1,075,976 |
| 2026-06-29 | 3.060 | 3.120 | 2.940 | 3.020 | 3.020 | 1,849,856 |
| 2026-06-26 | 2.980 | 3.100 | 2.980 | 3.040 | 3.040 | 631,233 |
| 2026-06-25 | 2.960 | 2.980 | 2.920 | 2.980 | 2.980 | 1,575,541 |
| 2026-06-24 | 3.080 | 3.100 | 3.060 | 3.080 | 3.080 | 478,697 |
| 2026-06-23 | 3.120 | 3.120 | 3.040 | 3.100 | 3.100 | 545,709 |
| 2026-06-22 | 3.220 | 3.220 | 3.120 | 3.160 | 3.160 | 761,842 |
| 2026-06-19 | 3.060 | 3.220 | 3.060 | 3.220 | 3.220 | 683,980 |
| 2026-06-18 | 3.100 | 3.120 | 3.060 | 3.060 | 3.060 | 820,219 |
| 2026-06-17 | 3.100 | 3.140 | 3.080 | 3.100 | 3.100 | 1,090,191 |
| 2026-06-16 | 3.220 | 3.240 | 3.200 | 3.200 | 3.200 | 659,711 |
| 2026-06-15 | 3.200 | 3.280 | 3.180 | 3.220 | 3.220 | 3,819,047 |
| 2026-06-12 | 3.540 | 3.580 | 3.480 | 3.500 | 3.500 | 2,377,051 |
| 2026-06-11 | 3.680 | 3.740 | 3.660 | 3.680 | 3.680 | 1,147,528 |
| 2026-06-10 | 3.660 | 3.700 | 3.600 | 3.620 | 3.620 | 1,480,580 |
| 2026-06-09 | 3.720 | 3.720 | 3.640 | 3.660 | 3.660 | 535,679 |
| 2026-06-08 | 3.780 | 3.880 | 3.780 | 3.860 | 3.860 | 2,010,507 |
| 2026-06-05 | 3.740 | 3.760 | 3.680 | 3.720 | 3.720 | 472,537 |
| 2026-06-04 | 3.760 | 3.800 | 3.760 | 3.780 | 3.780 | 2,382,620 |
| 2026-06-03 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2026-06-02 | 3.600 | 3.680 | 3.600 | 3.600 | 3.600 | 1,182,230 |
| 2026-06-01 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-05-29 | 3.540 | 3.560 | 3.500 | 3.500 | 3.500 | 1,749,656 |
| 2026-05-28 | 3.660 | 3.740 | 3.640 | 3.680 | 3.680 | 2,055,365 |
| 2026-05-27 | 3.800 | 3.800 | 3.640 | 3.660 | 3.660 | 3,092,548 |
| 2026-05-26 | 3.780 | 3.860 | 3.660 | 3.800 | 3.800 | 3,863,441 |
| 2026-05-25 | 3.780 | 3.960 | 3.780 | 3.880 | 3.880 | 967,373 |
| 2026-05-22 | 3.880 | 3.980 | 3.880 | 3.980 | 3.980 | 676,412 |
| 2026-05-21 | 4.000 | 4.000 | 3.920 | 3.960 | 3.960 | 735,151 |
| 2026-05-20 | 4.180 | 4.180 | 4.060 | 4.060 | 4.060 | 2,303,726 |
| 2026-05-19 | 4.080 | 4.160 | 4.080 | 4.120 | 4.120 | 636,474 |
| 2026-05-18 | 4.100 | 4.140 | 4.040 | 4.080 | 4.080 | 2,123,394 |
| 2026-05-15 | 3.880 | 4.000 | 3.880 | 4.000 | 4.000 | 1,111,975 |
| 2026-05-14 | 3.840 | 3.860 | 3.800 | 3.860 | 3.860 | 1,195,218 |
| 2026-05-13 | 3.840 | 3.860 | 3.800 | 3.860 | 3.860 | 1,245,621 |
| 2026-05-12 | 3.780 | 3.860 | 3.760 | 3.860 | 3.860 | 1,423,129 |
| 2026-05-11 | 3.780 | 3.820 | 3.740 | 3.760 | 3.760 | 1,721,641 |
| 2026-05-08 | 3.640 | 3.660 | 3.580 | 3.620 | 3.620 | 1,153,631 |
| 2026-05-07 | 3.560 | 3.640 | 3.480 | 3.500 | 3.500 | 3,801,441 |
| 2026-05-06 | 3.900 | 3.900 | 3.760 | 3.760 | 3.760 | 3,101,315 |
| 2026-05-05 | 4.060 | 4.060 | 3.960 | 4.020 | 4.020 | 2,267,869 |
| 2026-05-04 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2026-05-01 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2026-04-30 | 4.060 | 4.180 | 4.040 | 4.040 | 4.040 | 7,283,194 |
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.