OIL03 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	2.000	2.020	1.980	2.000	2.000	151,724
2025-10-29	2.000	2.020	1.990	2.020	2.020	123,234
2025-10-28	2.040	2.060	2.000	2.000	2.000	429,041
2025-10-27	2.080	2.080	2.040	2.060	2.060	278,615
2025-10-24	2.060	2.100	2.060	2.080	2.080	1,515,799
2025-10-22	1.930	1.980	1.930	1.960	1.960	1,039,331
2025-10-21	1.910	1.920	1.900	1.910	1.910	255,957
2025-10-20	1.910	1.930	1.910	1.920	1.920	195,702
2025-10-17	1.910	1.940	1.890	1.910	1.910	869,511
2025-10-16	1.950	1.960	1.940	1.960	1.960	327,429
2025-10-15	1.950	1.960	1.940	1.950	1.950	327,777
2025-10-14	1.990	1.990	1.950	1.950	1.950	836,745
2025-10-10	2.060	2.060	2.040	2.040	2.040	238,097
2025-10-09	2.060	2.080	2.040	2.060	2.060	122,877
2025-10-08	2.060	2.080	2.040	2.080	2.080	38,144
2025-10-07	2.060	2.060	2.040	2.060	2.060	48,071
2025-10-06	2.040	2.060	2.040	2.040	2.040	141,959
2025-10-03	2.020	2.040	2.020	2.040	2.040	383,351
2025-10-02	2.080	2.080	2.040	2.060	2.060	527,265
2025-10-01	2.040	2.100	2.040	2.080	2.080	128,309
2025-09-30	2.080	2.120	2.060	2.080	2.080	553,001
2025-09-29	2.120	2.140	2.120	2.120	2.120	568,701
2025-09-26	2.120	2.160	2.120	2.140	2.140	514,771
2025-09-25	2.100	2.120	2.100	2.100	2.100	270,229
2025-09-24	2.060	2.080	2.060	2.060	2.060	225,862
2025-09-23	2.040	2.040	2.000	2.040	2.040	365,591
2025-09-22	2.060	2.080	2.040	2.040	2.040	256,321
2025-09-19	2.060	2.060	2.040	2.060	2.060	252,674
2025-09-18	2.040	2.060	2.040	2.060	2.060	44,565
2025-09-17	2.080	2.100	2.060	2.080	2.080	566,726
2025-09-16	2.040	2.080	2.040	2.060	2.060	272,243
2025-09-15	2.040	2.060	2.040	2.040	2.040	293,757
2025-09-12	2.020	2.020	1.990	2.020	2.020	1,059,677
2025-09-11	2.060	2.060	2.040	2.060	2.060	268,021
2025-09-10	2.060	2.060	2.060	2.060	2.060	145,346
2025-09-09	2.040	2.060	2.020	2.060	2.060	203,036
2025-09-08	2.080	2.080	2.040	2.060	2.060	303,059
2025-09-05	2.080	2.100	2.080	2.100	2.100	11,107
2025-09-04	2.120	2.120	2.080	2.080	2.080	193,738
2025-09-03	2.120	2.140	2.120	2.140	2.140	23,902
2025-09-02	2.140	2.140	2.120	2.140	2.140	103,648
2025-09-01	2.120	2.140	2.100	2.140	2.140	23,143
2025-08-29	2.120	2.120	2.120	2.120	2.120	64,875
2025-08-28	2.120	2.140	2.100	2.140	2.140	68,145
2025-08-27	2.120	2.120	2.120	2.120	2.120	25,720
2025-08-26	2.120	2.140	2.100	2.120	2.120	32,884
2025-08-25	2.120	2.120	2.100	2.120	2.120	239,889
2025-08-22	2.120	2.140	2.100	2.140	2.140	225,690
2025-08-21	2.120	2.120	2.100	2.120	2.120	383,926
2025-08-20	2.060	2.100	2.040	2.100	2.100	168,862
2025-08-19	2.060	2.080	2.060	2.060	2.060	3,555
2025-08-18	2.080	2.080	2.040	2.060	2.060	267,790
2025-08-15	2.080	2.100	2.060	2.080	2.080	56,800
2025-08-14	2.060	2.080	2.040	2.080	2.080	315,919
2025-08-13	2.060	2.080	2.040	2.060	2.060	592,953
2025-08-08	2.080	2.080	2.040	2.080	2.080	613,950
2025-08-07	2.100	2.120	2.080	2.120	2.120	382,609
2025-08-06	2.100	2.140	2.100	2.140	2.140	105,050
2025-08-05	2.160	2.160	2.120	2.140	2.140	523,057
2025-08-04	2.180	2.200	2.140	2.200	2.200	195,730

← NewerPage 5 of 7 · 419 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.