Thai Optical Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	11.400	11.500	11.400	11.400	9.896	11,212
2024-04-26	11.600	11.600	11.400	11.400	9.896	126,600
2024-04-25	11.500	11.500	11.200	11.300	9.809	17,833
2024-04-24	11.400	11.400	11.200	11.300	9.809	22,001
2024-04-23	11.400	11.600	11.200	11.200	9.723	130,703
2024-04-22	11.400	11.500	11.200	11.400	9.896	54,819
2024-04-19	11.400	11.400	11.300	11.400	9.896	75,601
2024-04-18	11.400	11.600	11.200	11.600	10.070	193,100
2024-04-17	11.600	11.600	11.300	11.400	9.896	198,719
2024-04-11	11.500	11.700	11.400	11.600	10.070	282,602
2024-04-10	12.000	12.100	11.800	11.900	9.983	358,208
2024-04-09	11.900	12.000	11.800	12.000	10.067	150,102
2024-04-05	11.900	11.900	11.800	11.800	9.899	31,801
2024-04-04	12.000	12.000	11.800	11.800	9.899	88,805
2024-04-03	11.800	11.900	11.800	11.800	9.899	47,416
2024-04-02	11.900	12.000	11.800	11.900	9.983	243,702
2024-04-01	12.000	12.000	11.800	11.800	9.899	68,300
2024-03-29	11.900	11.900	11.800	11.900	9.983	46,041
2024-03-28	11.800	11.900	11.800	11.800	9.899	55,747
2024-03-27	11.900	12.000	11.800	11.800	9.899	23,870
2024-03-26	12.000	12.000	11.900	11.900	9.983	74,600
2024-03-25	11.900	12.200	11.900	11.900	9.983	84,151
2024-03-22	11.900	12.000	11.900	11.900	9.983	90,101
2024-03-21	11.900	12.000	11.900	11.900	9.983	108,310
2024-03-20	11.800	12.000	11.800	11.900	9.983	118,609
2024-03-19	11.900	11.900	11.800	11.900	9.983	162,512
2024-03-18	12.000	12.100	11.900	11.900	9.983	129,722
2024-03-15	12.100	12.100	11.900	12.000	10.067	85,105
2024-03-14	12.000	12.100	11.900	11.900	9.983	154,002
2024-03-13	11.900	12.000	11.900	11.900	9.983	146,205
2024-03-12	12.000	12.000	11.900	12.000	10.067	218,911
2024-03-11	12.000	12.000	11.800	11.900	9.983	61,231
2024-03-08	11.900	12.000	11.900	12.000	10.067	228,800
2024-03-07	11.900	12.000	11.800	11.900	9.983	486,003
2024-03-06	11.800	12.000	11.800	11.900	9.983	408,902
2024-03-05	11.700	11.900	11.700	11.900	9.983	162,400
2024-03-04	11.900	11.900	11.600	11.600	9.731	109,504
2024-03-01	11.600	11.900	11.600	11.800	9.899	53,603
2024-02-29	11.700	11.900	11.700	11.700	9.815	129,525
2024-02-28	11.700	11.800	11.700	11.700	9.815	56,340
2024-02-27	11.700	11.900	11.700	11.700	9.815	142,602
2024-02-23	11.900	11.900	11.700	11.700	9.815	727,500
2024-02-22	11.800	12.000	11.800	11.900	9.983	620,250
2024-02-21	11.900	11.900	11.800	11.800	9.899	107,800
2024-02-20	11.500	11.900	11.500	11.900	9.983	214,401
2024-02-19	11.400	11.700	11.400	11.600	9.731	466,304
2024-02-16	11.500	11.800	11.500	11.500	9.647	765,742
2024-02-15	11.400	11.800	11.100	11.600	9.731	1,199,538
2024-02-14	12.100	12.200	12.100	12.100	10.151	45,324
2024-02-13	12.100	12.300	12.100	12.200	10.235	61,721
2024-02-12	12.100	12.100	11.900	12.000	10.067	55,538
2024-02-09	12.000	12.100	11.800	12.100	10.151	400,603
2024-02-08	11.900	12.100	11.800	11.900	9.983	615,073
2024-02-07	12.300	12.300	11.900	11.900	9.983	585,610
2024-02-06	12.400	12.500	12.200	12.300	10.319	144,802
2024-02-05	12.400	12.400	12.100	12.400	10.403	416,943
2024-02-02	12.200	12.500	12.200	12.300	10.319	385,484
2024-02-01	12.600	12.600	12.200	12.300	10.319	195,040
2024-01-31	12.700	12.700	12.200	12.500	10.486	383,841
2024-01-30	12.000	12.600	12.000	12.500	10.486	610,978

← NewerPage 11 of 21 · 1,213 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.