OIL03 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	1.960	1.960	1.930	1.960	1.960	355,596
2025-04-29	2.020	2.020	1.990	1.990	1.990	1,546,365
2025-04-28	2.080	2.080	2.060	2.080	2.080	10,007
2025-04-25	2.060	2.060	2.020	2.060	2.060	77,129
2025-04-24	2.040	2.040	2.020	2.040	2.040	1,448,479
2025-04-23	2.080	2.080	2.040	2.080	2.080	31,780
2025-04-22	2.060	2.060	2.020	2.020	2.020	37,577
2025-04-21	2.140	2.140	2.020	2.020	2.020	60,369
2025-04-18	2.040	2.140	2.040	2.140	2.140	82,824
2025-04-17	1.990	2.040	1.990	2.020	2.020	27,123
2025-04-16	1.980	1.980	1.950	1.980	1.980	21,552
2025-04-11	1.950	2.000	1.940	2.000	2.000	62,299
2025-04-10	2.000	2.060	2.000	2.020	2.020	37,221
2025-04-09	2.040	2.040	1.880	1.960	1.960	110,369
2025-04-08	2.100	2.100	2.020	2.080	2.080	65,368
2025-04-04	2.180	2.180	2.120	2.120	2.120	101,555
2025-04-03	2.320	2.320	2.220	2.220	2.220	65,654
2025-04-02	2.300	2.340	2.300	2.320	2.320	182,034
2025-04-01	2.300	2.340	2.300	2.300	2.300	455,856
2025-03-31	2.240	2.260	2.240	2.260	2.260	49,708
2025-03-28	2.220	2.260	2.220	2.260	2.260	140,315
2025-03-27	2.240	2.240	2.220	2.240	2.240	25,485
2025-03-26	2.240	2.240	2.220	2.240	2.240	14,744
2025-03-25	2.240	2.240	2.220	2.240	2.240	44,207
2025-03-24	2.240	2.240	2.200	2.220	2.220	29,432
2025-03-21	2.220	2.240	2.200	2.240	2.240	81,235
2025-03-20	2.200	2.200	2.180	2.180	2.180	32,667
2025-03-19	2.200	2.200	2.160	2.200	2.200	226,792
2025-03-18	2.220	2.260	2.220	2.260	2.260	132,188
2025-03-17	2.200	2.220	2.200	2.220	2.220	36,069
2025-03-14	2.200	2.200	2.160	2.200	2.200	19,371
2025-03-13	2.200	2.200	2.180	2.200	2.200	11,525
2025-03-12	2.200	2.200	2.160	2.180	2.180	41,431
2025-03-11	2.180	2.200	2.180	2.200	2.200	37,168
2025-03-10	2.180	2.200	2.180	2.200	2.200	20,586
2025-03-07	2.200	2.200	2.180	2.180	2.180	151,205
2025-03-06	2.180	2.200	2.160	2.200	2.200	391,607
2025-03-05	2.220	2.240	2.200	2.220	2.220	45,639
2025-03-04	2.240	2.240	2.220	2.240	2.240	86,450
2025-03-03	2.300	2.320	2.280	2.280	2.280	1,702
2025-02-28	2.300	2.320	2.300	2.300	2.300	215,028
2025-02-27	2.260	2.260	2.260	2.260	2.260	5,465
2025-02-26	2.260	2.280	2.240	2.280	2.280	23,202
2025-02-25	2.280	2.300	2.280	2.300	2.300	2,884
2025-02-24	2.280	2.280	2.260	2.260	2.260	60,544
2025-02-21	2.360	2.360	2.340	2.340	2.340	52,201
2025-02-20	2.340	2.340	2.320	2.340	2.340	7,143
2025-02-19	2.340	2.360	2.340	2.360	2.360	2,831
2025-02-18	2.320	2.320	2.300	2.320	2.320	4,515
2025-02-17	2.280	2.320	2.280	2.300	2.300	17,203
2025-02-14	2.340	2.340	2.300	2.320	2.320	23,894
2025-02-13	2.300	2.320	2.280	2.300	2.300	67,227
2025-02-11	2.380	2.400	2.360	2.400	2.400	153,828
2025-02-10	2.320	2.340	2.320	2.340	2.340	30,483
2025-02-07	2.300	2.320	2.300	2.320	2.320	3,453
2025-02-06	2.320	2.320	2.300	2.320	2.320	14,928
2025-02-05	2.340	2.360	2.340	2.360	2.360	7,160
2025-02-04	2.360	2.400	2.320	2.340	2.340	179,650
2025-02-03	2.420	2.460	2.420	2.420	2.420	107,464

← NewerPage 7 of 7 · 419 trading days

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.