Thai Optical Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	11.900	12.100	11.900	12.000	10.067	125,609
2024-01-25	12.000	12.100	11.900	12.000	10.067	67,211
2024-01-24	11.900	12.100	11.800	12.000	10.067	211,001
2024-01-23	11.900	12.200	11.800	11.900	9.983	315,900
2024-01-22	12.000	12.000	11.900	11.900	9.983	111,703
2024-01-19	11.600	12.000	11.600	11.900	9.983	199,308
2024-01-18	11.600	11.900	11.500	11.700	9.815	233,802
2024-01-17	11.900	12.000	11.700	11.800	9.899	163,715
2024-01-16	12.000	12.100	11.800	11.900	9.983	182,778
2024-01-15	12.200	12.200	11.900	12.000	10.067	82,300
2024-01-12	12.100	12.100	11.900	11.900	9.983	154,101
2024-01-11	12.100	12.100	11.900	12.100	10.151	129,344
2024-01-10	12.000	12.200	11.900	12.100	10.151	88,900
2024-01-09	11.900	12.200	11.900	12.100	10.151	172,102
2024-01-08	12.000	12.000	11.600	11.900	9.983	162,404
2024-01-05	12.200	12.500	11.500	11.900	9.983	631,503
2024-01-04	12.900	12.900	12.200	12.200	10.235	405,705
2024-01-03	12.600	13.000	12.400	12.500	10.486	690,110
2024-01-02	12.000	12.500	11.900	12.500	10.486	872,813
2023-12-28	11.700	11.900	11.600	11.800	9.899	265,500
2023-12-27	11.900	12.100	11.700	11.700	9.815	253,255
2023-12-26	12.100	12.400	11.900	11.900	9.983	671,415
2023-12-25	11.400	12.300	11.400	12.000	10.067	1,034,002
2023-12-22	11.400	11.600	11.400	11.400	9.564	160,400
2023-12-21	11.600	11.600	11.300	11.500	9.647	102,001
2023-12-20	11.400	11.600	11.400	11.500	9.647	135,501
2023-12-19	11.400	11.700	11.400	11.500	9.647	242,152
2023-12-18	11.400	11.500	11.400	11.400	9.564	56,230
2023-12-15	11.400	11.500	11.300	11.400	9.564	195,604
2023-12-14	11.300	11.400	11.200	11.400	9.564	154,526
2023-12-13	11.200	11.400	11.200	11.300	9.480	373,533
2023-12-12	11.100	11.300	11.100	11.200	9.396	236,725
2023-12-08	11.200	11.300	11.000	11.200	9.396	95,416
2023-12-07	11.200	11.300	11.100	11.200	9.396	42,316
2023-12-06	11.400	11.400	11.200	11.300	9.480	40,915
2023-12-04	11.000	11.400	11.000	11.400	9.564	70,825
2023-12-01	11.300	11.400	11.200	11.200	9.396	61,401
2023-11-30	11.600	11.600	11.100	11.200	9.396	119,805
2023-11-29	11.300	11.500	11.300	11.400	9.564	62,361
2023-11-28	11.300	11.600	11.200	11.300	9.480	186,711
2023-11-27	11.200	11.300	11.000	11.100	9.312	151,109
2023-11-24	11.100	11.200	11.000	11.100	9.312	83,901
2023-11-23	11.100	11.300	11.000	11.100	9.312	203,410
2023-11-22	11.200	11.200	11.100	11.100	9.312	51,918
2023-11-21	11.100	11.200	10.800	11.200	9.396	94,703
2023-11-20	11.100	11.200	11.000	11.200	9.396	124,554
2023-11-17	11.100	11.300	11.100	11.300	9.480	131,805
2023-11-16	11.100	11.200	11.000	11.100	9.312	86,625
2023-11-15	10.900	11.300	10.900	11.000	9.228	248,895
2023-11-14	11.100	11.300	10.900	10.900	9.144	169,309
2023-11-13	11.300	11.400	10.800	11.200	9.396	443,905
2023-11-10	11.500	11.600	11.500	11.600	9.731	69,606
2023-11-09	11.700	11.800	11.400	11.600	9.731	356,247
2023-11-08	11.800	11.900	11.700	11.700	9.815	121,507
2023-11-07	11.900	11.900	11.700	11.700	9.815	122,417
2023-11-06	12.000	12.000	11.700	11.800	9.899	244,909
2023-11-03	11.900	11.900	11.700	11.800	9.899	161,213
2023-11-02	11.700	12.000	11.700	11.800	9.899	552,615
2023-11-01	11.700	11.700	11.500	11.600	9.731	159,001
2023-10-31	11.400	11.800	11.300	11.600	9.731	746,211

← NewerPage 12 of 21 · 1,216 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.