OIL03 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 3.700 | 3.860 | 3.680 | 3.800 | 3.800 | 2,848,670 |
| 2026-04-28 | 3.620 | 3.720 | 3.620 | 3.720 | 3.720 | 4,632,755 |
| 2026-04-27 | 3.580 | 3.600 | 3.560 | 3.580 | 3.580 | 1,703,687 |
| 2026-04-24 | 3.580 | 3.620 | 3.560 | 3.600 | 3.600 | 5,644,843 |
| 2026-04-23 | 3.540 | 3.580 | 3.500 | 3.500 | 3.500 | 3,396,901 |
| 2026-04-22 | 3.360 | 3.400 | 3.320 | 3.360 | 3.360 | 2,691,613 |
| 2026-04-21 | 3.320 | 3.360 | 3.280 | 3.320 | 3.320 | 1,694,247 |
| 2026-04-20 | 3.320 | 3.400 | 3.320 | 3.340 | 3.340 | 3,425,090 |
| 2026-04-17 | 3.400 | 3.440 | 3.360 | 3.380 | 3.380 | 3,533,479 |
| 2026-04-16 | 3.300 | 3.400 | 3.280 | 3.400 | 3.400 | 2,745,445 |
| 2026-04-10 | 3.440 | 3.460 | 3.380 | 3.380 | 3.380 | 4,058,099 |
| 2026-04-09 | 3.340 | 3.460 | 3.320 | 3.440 | 3.440 | 3,739,658 |
| 2026-04-08 | 3.300 | 3.320 | 3.220 | 3.260 | 3.260 | 6,793,375 |
| 2026-04-07 | 3.700 | 3.740 | 3.680 | 3.700 | 3.700 | 4,146,919 |
| 2026-04-03 | 3.660 | 3.680 | 3.580 | 3.640 | 3.640 | 6,710,722 |
| 2026-04-02 | 3.400 | 3.580 | 3.400 | 3.560 | 3.560 | 10,043,520 |
| 2026-04-01 | 3.380 | 3.440 | 3.140 | 3.260 | 3.260 | 14,303,580 |
| 2026-03-31 | 3.360 | 3.480 | 3.360 | 3.400 | 3.400 | 10,244,630 |
| 2026-03-30 | 3.400 | 3.420 | 3.340 | 3.360 | 3.360 | 11,580,050 |
| 2026-03-27 | 3.180 | 3.220 | 3.160 | 3.200 | 3.200 | 5,015,366 |
| 2026-03-26 | 3.120 | 3.220 | 3.120 | 3.180 | 3.180 | 7,976,151 |
| 2026-03-25 | 3.000 | 3.100 | 3.000 | 3.020 | 3.020 | 7,396,837 |
| 2026-03-24 | 3.140 | 3.240 | 3.140 | 3.200 | 3.200 | 9,778,428 |
| 2026-03-23 | 3.320 | 3.420 | 3.320 | 3.340 | 3.340 | 9,909,464 |
| 2026-03-20 | 3.140 | 3.220 | 3.120 | 3.200 | 3.200 | 4,302,625 |
| 2026-03-19 | 3.220 | 3.320 | 3.200 | 3.280 | 3.280 | 8,966,040 |
| 2026-03-18 | 3.120 | 3.140 | 3.020 | 3.060 | 3.060 | 7,668,370 |
| 2026-03-17 | 3.240 | 3.280 | 3.160 | 3.220 | 3.220 | 8,661,239 |
| 2026-03-16 | 3.360 | 3.360 | 3.280 | 3.340 | 3.340 | 8,732,741 |
| 2026-03-13 | 3.260 | 3.360 | 3.200 | 3.300 | 3.300 | 11,660,530 |
| 2026-03-12 | 3.240 | 3.360 | 3.000 | 3.160 | 3.160 | 21,754,800 |
| 2026-03-11 | 2.840 | 3.160 | 2.760 | 3.120 | 3.120 | 12,021,970 |
| 2026-03-10 | 2.700 | 3.000 | 2.700 | 2.900 | 2.900 | 12,357,160 |
| 2026-03-09 | 3.580 | 3.780 | 3.260 | 3.360 | 3.360 | 24,302,870 |
| 2026-03-06 | 2.660 | 2.740 | 2.600 | 2.740 | 2.740 | 8,261,093 |
| 2026-03-05 | 2.640 | 2.640 | 2.500 | 2.540 | 2.540 | 6,673,807 |
| 2026-03-04 | 2.580 | 2.940 | 2.580 | 2.620 | 2.620 | 22,588,250 |
| 2026-03-02 | 2.280 | 2.580 | 2.240 | 2.580 | 2.580 | 11,856,140 |
| 2026-02-27 | 2.040 | 2.120 | 2.040 | 2.120 | 2.120 | 496,309 |
| 2026-02-26 | 2.080 | 2.100 | 2.060 | 2.080 | 2.080 | 1,132,214 |
| 2026-02-25 | 2.100 | 2.120 | 2.080 | 2.100 | 2.100 | 355,222 |
| 2026-02-24 | 2.080 | 2.120 | 2.080 | 2.120 | 2.120 | 236,397 |
| 2026-02-23 | 2.100 | 2.120 | 2.060 | 2.060 | 2.060 | 928,763 |
| 2026-02-20 | 2.100 | 2.160 | 2.100 | 2.140 | 2.140 | 5,124,047 |
| 2026-02-19 | 2.060 | 2.080 | 2.060 | 2.080 | 2.080 | 509,848 |
| 2026-02-18 | 2.040 | 2.040 | 2.020 | 2.020 | 2.020 | 78,199 |
| 2026-02-17 | 2.040 | 2.060 | 2.020 | 2.060 | 2.060 | 276,823 |
| 2026-02-16 | 2.020 | 2.040 | 2.020 | 2.020 | 2.020 | 59,190 |
| 2026-02-13 | 2.020 | 2.020 | 2.000 | 2.000 | 2.000 | 1,149,880 |
| 2026-02-12 | 2.060 | 2.080 | 2.060 | 2.060 | 2.060 | 573,320 |
| 2026-02-11 | 2.060 | 2.080 | 2.060 | 2.080 | 2.080 | 420,430 |
| 2026-02-10 | 2.040 | 2.080 | 2.040 | 2.080 | 2.080 | 216,981 |
| 2026-02-09 | 2.060 | 2.060 | 2.000 | 2.020 | 2.020 | 515,218 |
| 2026-02-06 | 2.060 | 2.080 | 2.040 | 2.080 | 2.080 | 415,172 |
| 2026-02-05 | 2.060 | 2.080 | 2.060 | 2.060 | 2.060 | 326,904 |
| 2026-02-04 | 2.040 | 2.080 | 2.040 | 2.060 | 2.060 | 428,119 |
| 2026-02-03 | 1.990 | 2.000 | 1.960 | 2.000 | 2.000 | 319,942 |
| 2026-02-02 | 2.020 | 2.040 | 1.990 | 2.020 | 2.020 | 2,342,212 |
| 2026-01-30 | 2.100 | 2.100 | 2.060 | 2.100 | 2.100 | 1,726,464 |
| 2026-01-29 | 2.040 | 2.140 | 2.040 | 2.140 | 2.140 | 3,950,766 |
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.