Thai Optical Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	9.650	9.700	9.500	9.500	8.247	114,862
2024-07-25	9.600	9.900	9.500	9.550	8.290	167,100
2024-07-24	9.900	9.900	9.700	9.750	8.464	135,338
2024-07-23	10.000	10.000	9.800	9.850	8.551	106,219
2024-07-19	9.950	10.400	9.850	10.000	8.681	90,500
2024-07-18	9.900	10.000	9.900	10.000	8.681	17,535
2024-07-17	10.000	10.000	9.900	9.950	8.638	22,360
2024-07-16	9.900	9.950	9.900	9.900	8.594	54,100
2024-07-15	9.900	10.000	9.900	9.950	8.638	37,900
2024-07-12	9.950	9.950	9.900	9.950	8.638	44,300
2024-07-11	9.950	10.100	9.950	9.950	8.638	56,920
2024-07-10	9.950	9.950	9.900	9.950	8.638	21,699
2024-07-09	9.950	9.950	9.900	9.900	8.594	119,950
2024-07-08	10.000	10.000	9.850	9.900	8.594	157,802
2024-07-05	9.950	10.100	9.900	9.900	8.594	139,601
2024-07-04	9.950	10.100	9.900	9.900	8.594	70,818
2024-07-03	9.800	9.900	9.800	9.900	8.594	10,587
2024-07-02	9.850	9.900	9.800	9.850	8.551	112,824
2024-07-01	9.900	9.900	9.800	9.850	8.551	143,373
2024-06-28	10.000	10.100	9.850	9.900	8.594	128,157
2024-06-27	9.950	9.950	9.900	9.950	8.638	126,749
2024-06-26	10.100	10.100	9.950	9.950	8.638	159,601
2024-06-25	10.000	10.100	9.950	10.000	8.681	140,035
2024-06-24	9.950	10.100	9.900	9.950	8.638	294,901
2024-06-21	10.000	10.100	9.900	9.950	8.638	395,904
2024-06-20	10.200	10.300	9.950	9.950	8.638	200,033
2024-06-19	10.300	10.300	9.900	10.200	8.855	217,882
2024-06-18	10.300	10.400	10.200	10.300	8.941	98,906
2024-06-17	10.500	10.500	10.200	10.300	8.941	172,701
2024-06-14	10.600	10.700	10.400	10.400	9.028	58,984
2024-06-13	10.700	10.700	10.500	10.600	9.202	93,690
2024-06-12	10.700	10.700	10.500	10.600	9.202	38,922
2024-06-11	10.400	10.800	10.400	10.800	9.375	37,600
2024-06-10	10.600	10.700	10.500	10.600	9.202	78,406
2024-06-07	10.700	10.700	10.400	10.600	9.202	145,153
2024-06-06	10.900	10.900	10.600	10.700	9.289	63,840
2024-06-05	10.900	10.900	10.600	10.700	9.289	108,393
2024-06-04	11.000	11.100	10.800	11.000	9.549	374,711
2024-05-31	10.500	11.000	10.500	11.000	9.549	366,272
2024-05-30	10.400	10.600	10.300	10.500	9.115	139,248
2024-05-29	10.400	10.500	10.300	10.400	9.028	156,801
2024-05-28	10.600	10.600	10.200	10.500	9.115	224,210
2024-05-27	10.800	10.800	10.600	10.600	9.202	405,907
2024-05-24	10.800	11.000	10.700	10.800	9.375	226,802
2024-05-23	10.800	11.000	10.800	10.900	9.462	39,805
2024-05-21	10.900	11.000	10.800	10.800	9.375	155,350
2024-05-20	11.000	11.100	10.800	10.900	9.462	158,824
2024-05-17	11.000	11.200	10.800	11.000	9.549	156,682
2024-05-16	11.000	11.200	10.700	10.900	9.462	261,350
2024-05-15	11.000	11.100	10.900	11.000	9.549	220,273
2024-05-14	11.200	11.200	11.000	11.000	9.549	74,963
2024-05-13	11.100	11.200	11.000	11.100	9.636	125,608
2024-05-10	11.200	11.300	11.100	11.100	9.636	266,918
2024-05-09	11.400	11.600	11.000	11.200	9.723	427,210
2024-05-08	11.300	11.400	11.000	11.300	9.809	162,855
2024-05-07	11.200	11.300	11.200	11.200	9.723	116,662
2024-05-03	11.100	11.200	11.100	11.200	9.723	37,512
2024-05-02	11.000	11.300	11.000	11.100	9.636	258,326
2024-04-30	11.400	11.500	11.100	11.100	9.636	473,453
2024-04-29	11.400	11.500	11.400	11.400	9.896	11,212

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.1500 THB
2026-04-17	0.3000 THB
2025-08-15	0.2000 THB
2025-04-17	0.2500 THB
2024-08-27	0.2000 THB
2024-04-11	0.4000 THB
2023-08-22	0.2000 THB
2023-04-18	0.0800 THB
2022-08-24	0.1700 THB
2022-04-19	0.1600 THB
2021-08-26	0.2100 THB
2021-04-20	0.0500 THB
2020-04-09	0.0600 THB
2019-08-22	0.1000 THB
2019-04-17	0.2200 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.