OIL03 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	2.220	2.300	2.220	2.240	2.240	523,171
2025-07-31	2.240	2.280	2.240	2.260	2.260	208,680
2025-07-30	2.200	2.240	2.200	2.240	2.240	777,886
2025-07-29	2.140	2.160	2.140	2.140	2.140	85,797
2025-07-25	2.100	2.160	2.100	2.140	2.140	124,919
2025-07-24	2.100	2.120	2.100	2.120	2.120	31,521
2025-07-23	2.100	2.120	2.100	2.120	2.120	61,670
2025-07-22	2.120	2.140	2.100	2.100	2.100	133,993
2025-07-21	2.140	2.160	2.120	2.160	2.160	370,134
2025-07-18	2.120	2.160	2.120	2.140	2.140	71,861
2025-07-17	2.100	2.120	2.100	2.100	2.100	27,399
2025-07-16	2.100	2.140	2.100	2.120	2.120	34,521
2025-07-15	2.140	2.140	2.100	2.140	2.140	253,276
2025-07-14	2.160	2.220	2.140	2.220	2.220	123,126
2025-07-11	2.160	2.160	2.140	2.160	2.160	61,832
2025-07-09	2.160	2.180	2.140	2.180	2.180	123,231
2025-07-08	2.120	2.140	2.100	2.140	2.140	223,534
2025-07-07	2.100	2.120	2.100	2.120	2.120	39,372
2025-07-04	2.120	2.120	2.100	2.100	2.100	36,474
2025-07-03	2.120	2.140	2.120	2.120	2.120	144,144
2025-07-02	2.060	2.100	2.060	2.100	2.100	35,573
2025-07-01	2.060	2.080	2.060	2.080	2.080	262,317
2025-06-30	2.080	2.100	2.060	2.100	2.100	58,719
2025-06-27	2.080	2.120	2.080	2.120	2.120	90,214
2025-06-26	2.080	2.100	2.060	2.080	2.080	217,878
2025-06-25	2.100	2.120	2.080	2.100	2.100	722,415
2025-06-24	2.160	2.160	2.100	2.160	2.160	1,688,486
2025-06-23	2.440	2.460	2.400	2.440	2.440	1,305,873
2025-06-20	2.360	2.380	2.340	2.360	2.360	163,786
2025-06-19	2.300	2.360	2.300	2.360	2.360	146,487
2025-06-18	2.300	2.340	2.280	2.340	2.340	155,574
2025-06-17	2.220	2.280	2.180	2.280	2.280	721,229
2025-06-16	2.280	2.320	2.220	2.220	2.220	649,818
2025-06-13	2.340	2.360	2.180	2.220	2.220	2,008,334
2025-06-12	2.100	2.120	2.080	2.100	2.100	127,817
2025-06-11	2.020	2.060	2.020	2.060	2.060	61,756
2025-06-10	2.060	2.080	2.040	2.040	2.040	31,795
2025-06-09	2.020	2.060	2.020	2.060	2.060	57,855
2025-06-06	1.980	1.980	1.970	1.980	1.980	74,075
2025-06-05	1.970	1.980	1.950	1.980	1.980	9,969
2025-06-04	1.960	1.980	1.960	1.970	1.970	81,167
2025-05-30	1.930	1.940	1.910	1.940	1.940	72,985
2025-05-29	1.970	2.000	1.970	1.980	1.980	114,157
2025-05-28	1.950	1.970	1.930	1.970	1.970	50,258
2025-05-27	1.950	1.950	1.920	1.940	1.940	4,499
2025-05-26	1.950	1.960	1.950	1.950	1.950	6,888
2025-05-23	1.930	1.950	1.930	1.940	1.940	10,712
2025-05-22	1.960	1.970	1.920	1.940	1.940	75,497
2025-05-21	1.980	2.020	1.980	2.020	2.020	53,489
2025-05-20	1.990	2.000	1.980	1.980	1.980	14,280
2025-05-19	1.990	1.990	1.970	1.980	1.980	59,582
2025-05-16	1.970	2.000	1.960	1.970	1.970	25,522
2025-05-15	2.020	2.020	1.970	1.980	1.980	54,965
2025-05-14	1.960	2.040	1.960	2.020	2.020	195,627
2025-05-13	1.930	1.960	1.930	1.960	1.960	98,711
2025-05-09	1.900	1.920	1.900	1.920	1.920	314,489
2025-05-08	1.890	1.890	1.850	1.880	1.880	164,469
2025-05-07	1.900	1.930	1.880	1.910	1.910	121,791
2025-05-06	1.920	1.930	1.850	1.880	1.880	517,435
2025-05-02	1.960	1.960	1.930	1.940	1.940	138,543

← NewerPage 6 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.