OIL03 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 2.040 | 2.140 | 2.040 | 2.140 | 2.140 | 3,950,766 |
| 2026-01-28 | 1.980 | 2.020 | 1.980 | 2.000 | 2.000 | 1,689,327 |
| 2026-01-27 | 1.960 | 1.970 | 1.930 | 1.960 | 1.960 | 1,946,887 |
| 2026-01-26 | 1.950 | 1.980 | 1.950 | 1.980 | 1.980 | 1,157,694 |
| 2026-01-23 | 1.940 | 1.940 | 1.910 | 1.920 | 1.920 | 169,067 |
| 2026-01-22 | 1.940 | 1.960 | 1.940 | 1.940 | 1.940 | 263,376 |
| 2026-01-21 | 1.900 | 1.920 | 1.900 | 1.920 | 1.920 | 431,471 |
| 2026-01-20 | 1.910 | 1.920 | 1.890 | 1.890 | 1.890 | 546,953 |
| 2026-01-19 | 1.910 | 1.920 | 1.900 | 1.910 | 1.910 | 492,471 |
| 2026-01-16 | 1.920 | 1.920 | 1.900 | 1.920 | 1.920 | 534,286 |
| 2026-01-15 | 1.950 | 1.950 | 1.920 | 1.940 | 1.940 | 497,370 |
| 2026-01-14 | 1.950 | 1.980 | 1.950 | 1.960 | 1.960 | 1,417,313 |
| 2026-01-13 | 1.910 | 1.930 | 1.900 | 1.920 | 1.920 | 372,057 |
| 2026-01-12 | 1.890 | 1.900 | 1.880 | 1.880 | 1.880 | 626,260 |
| 2026-01-09 | 1.870 | 1.880 | 1.860 | 1.860 | 1.860 | 690,894 |
| 2026-01-08 | 1.810 | 1.820 | 1.800 | 1.820 | 1.820 | 2,158,769 |
| 2026-01-07 | 1.820 | 1.820 | 1.790 | 1.820 | 1.820 | 3,515,778 |
| 2026-01-06 | 1.850 | 1.880 | 1.850 | 1.860 | 1.860 | 1,792,732 |
| 2026-01-05 | 1.860 | 1.870 | 1.820 | 1.830 | 1.830 | 2,316,218 |
| 2025-12-30 | 1.870 | 1.950 | 1.870 | 1.950 | 1.950 | 1,179,460 |
| 2025-12-29 | 1.840 | 1.860 | 1.840 | 1.850 | 1.850 | 439,479 |
| 2025-12-26 | 1.860 | 1.870 | 1.860 | 1.870 | 1.870 | 11,032 |
| 2025-12-25 | 1.870 | 1.880 | 1.850 | 1.860 | 1.860 | 9,318 |
| 2025-12-24 | 1.860 | 1.880 | 1.860 | 1.870 | 1.870 | 125,742 |
| 2025-12-23 | 1.860 | 1.860 | 1.850 | 1.860 | 1.860 | 133,676 |
| 2025-12-22 | 1.830 | 1.850 | 1.830 | 1.850 | 1.850 | 4,595,823 |
| 2025-12-19 | 1.820 | 1.820 | 1.800 | 1.820 | 1.820 | 457,380 |
| 2025-12-18 | 1.840 | 1.840 | 1.820 | 1.830 | 1.830 | 123,449 |
| 2025-12-17 | 1.820 | 1.830 | 1.810 | 1.830 | 1.830 | 666,430 |
| 2025-12-16 | 1.840 | 1.840 | 1.830 | 1.840 | 1.840 | 407,184 |
| 2025-12-15 | 1.880 | 1.880 | 1.860 | 1.870 | 1.870 | 256,663 |
| 2025-12-12 | 1.900 | 1.900 | 1.880 | 1.890 | 1.890 | 311,974 |
| 2025-12-11 | 1.930 | 1.940 | 1.890 | 1.900 | 1.900 | 687,555 |
| 2025-12-09 | 1.930 | 1.930 | 1.920 | 1.930 | 1.930 | 109,886 |
| 2025-12-08 | 1.960 | 1.970 | 1.950 | 1.960 | 1.960 | 52,690 |
| 2025-12-04 | 1.940 | 1.950 | 1.940 | 1.950 | 1.950 | 119,126 |
| 2025-12-03 | 1.930 | 1.940 | 1.910 | 1.930 | 1.930 | 368,887 |
| 2025-12-02 | 1.960 | 1.960 | 1.930 | 1.940 | 1.940 | 49,165 |
| 2025-12-01 | 1.940 | 1.970 | 1.940 | 1.960 | 1.960 | 40,341 |
| 2025-11-28 | 1.940 | 1.960 | 1.940 | 1.950 | 1.950 | 64,035 |
| 2025-11-27 | 1.930 | 1.940 | 1.930 | 1.940 | 1.940 | 104,422 |
| 2025-11-26 | 1.940 | 1.940 | 1.920 | 1.920 | 1.920 | 206,760 |
| 2025-11-25 | 1.940 | 1.960 | 1.940 | 1.950 | 1.950 | 15,790 |
| 2025-11-24 | 1.930 | 1.950 | 1.930 | 1.940 | 1.940 | 98,006 |
| 2025-11-21 | 1.950 | 1.950 | 1.930 | 1.940 | 1.940 | 433,849 |
| 2025-11-20 | 1.980 | 1.990 | 1.980 | 1.990 | 1.990 | 69,173 |
| 2025-11-19 | 2.000 | 2.020 | 2.000 | 2.000 | 2.000 | 237,984 |
| 2025-11-18 | 1.980 | 1.990 | 1.980 | 1.980 | 1.980 | 29,496 |
| 2025-11-17 | 1.980 | 1.990 | 1.970 | 1.970 | 1.970 | 44,387 |
| 2025-11-14 | 1.980 | 1.990 | 1.970 | 1.990 | 1.990 | 291,986 |
| 2025-11-13 | 1.950 | 1.960 | 1.940 | 1.950 | 1.950 | 612,747 |
| 2025-11-12 | 2.020 | 2.040 | 2.020 | 2.040 | 2.040 | 195,078 |
| 2025-11-11 | 2.000 | 2.000 | 1.990 | 1.990 | 1.990 | 88,564 |
| 2025-11-10 | 2.000 | 2.020 | 1.990 | 2.000 | 2.000 | 48,021 |
| 2025-11-07 | 2.000 | 2.000 | 1.990 | 2.000 | 2.000 | 22,137 |
| 2025-11-06 | 2.000 | 2.000 | 1.990 | 2.000 | 2.000 | 374,798 |
| 2025-11-05 | 2.000 | 2.040 | 2.000 | 2.040 | 2.040 | 156,359 |
| 2025-11-04 | 2.040 | 2.040 | 2.020 | 2.020 | 2.020 | 89,385 |
| 2025-11-03 | 2.040 | 2.060 | 2.020 | 2.040 | 2.040 | 124,245 |
| 2025-10-31 | 1.990 | 2.000 | 1.980 | 2.000 | 2.000 | 59,961 |
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.