Thai Optical Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	11.300	11.300	11.100	11.100	9.312	286,710
2023-10-27	11.300	11.300	10.800	11.000	9.228	123,408
2023-10-26	11.000	11.200	10.900	11.100	9.312	325,613
2023-10-25	10.900	11.100	10.900	11.000	9.228	67,958
2023-10-24	10.700	11.000	10.700	10.800	9.060	215,518
2023-10-20	10.800	11.000	10.800	11.000	9.228	610,001
2023-10-19	10.400	10.800	10.200	10.800	9.060	982,426
2023-10-18	11.900	12.000	10.900	10.900	9.144	1,234,621
2023-10-17	11.600	12.100	11.600	11.900	9.983	515,201
2023-10-16	11.900	11.900	11.400	11.700	9.815	459,944
2023-10-12	12.100	12.200	11.600	11.600	9.731	368,005
2023-10-11	11.400	12.100	11.400	12.000	10.067	1,090,230
2023-10-10	11.600	11.600	11.400	11.500	9.647	43,622
2023-10-09	11.500	11.600	11.400	11.400	9.564	263,600
2023-10-06	11.600	11.600	11.400	11.500	9.647	315,614
2023-10-05	11.500	11.600	11.400	11.600	9.731	371,222
2023-10-04	11.100	11.400	11.100	11.400	9.564	298,523
2023-10-03	11.400	11.400	11.000	11.300	9.480	622,809
2023-10-02	11.400	11.500	11.100	11.500	9.647	723,217
2023-09-29	11.200	11.300	11.200	11.300	9.480	291,120
2023-09-28	11.600	11.700	11.200	11.200	9.396	665,095
2023-09-27	11.600	11.900	11.300	11.600	9.731	837,600
2023-09-26	12.000	12.100	11.700	11.800	9.899	401,645
2023-09-25	12.200	12.300	11.900	12.100	10.151	559,546
2023-09-22	12.000	12.100	11.900	12.100	10.151	161,104
2023-09-21	11.700	12.100	11.700	12.000	10.067	273,727
2023-09-20	11.700	11.900	11.600	11.900	9.983	234,002
2023-09-19	12.200	12.400	11.700	11.700	9.815	794,800
2023-09-18	11.900	12.300	11.800	12.100	10.151	740,082
2023-09-15	11.900	11.900	11.700	11.800	9.899	500,502
2023-09-14	11.500	11.900	11.400	11.800	9.899	628,022
2023-09-13	11.800	12.000	11.300	11.500	9.647	1,371,817
2023-09-12	11.800	12.200	11.700	11.900	9.983	782,405
2023-09-11	11.400	12.500	11.300	11.700	9.815	1,563,727
2023-09-08	11.400	11.700	11.400	11.400	9.564	410,710
2023-09-07	11.300	11.400	11.300	11.400	9.564	156,251
2023-09-06	11.400	11.400	11.200	11.400	9.564	169,696
2023-09-05	11.400	11.400	11.200	11.300	9.480	275,201
2023-09-04	11.200	11.500	11.200	11.300	9.480	612,452
2023-09-01	11.800	11.900	11.200	11.300	9.480	701,339
2023-08-31	11.400	11.800	11.300	11.700	9.815	610,102
2023-08-30	11.100	11.300	11.000	11.300	9.480	464,007
2023-08-29	11.400	11.500	11.000	11.000	9.228	294,701
2023-08-28	11.200	11.300	11.100	11.300	9.480	252,612
2023-08-25	11.100	11.200	10.900	11.000	9.228	445,804
2023-08-24	11.000	11.300	10.900	11.300	9.480	320,714
2023-08-23	11.500	11.600	10.900	11.000	9.228	1,071,909
2023-08-22	11.300	11.700	11.200	11.600	9.731	292,152
2023-08-21	12.000	12.000	11.200	11.400	9.396	1,064,054
2023-08-18	11.900	12.000	11.700	11.900	9.808	310,932
2023-08-17	11.800	12.000	11.800	11.900	9.808	173,132
2023-08-16	11.500	11.800	11.400	11.800	9.725	127,304
2023-08-15	11.900	12.000	11.400	11.500	9.478	784,905
2023-08-11	11.800	12.000	11.800	11.900	9.808	220,321
2023-08-10	11.900	12.100	11.700	11.900	9.808	709,271
2023-08-09	11.800	12.100	11.800	11.900	9.808	179,051
2023-08-08	12.100	12.100	11.800	11.800	9.725	221,802
2023-08-07	12.400	12.400	11.900	12.000	9.890	408,157
2023-08-04	12.100	12.500	12.100	12.300	10.138	403,222
2023-08-03	12.100	12.300	11.700	12.200	10.055	734,225

← NewerPage 13 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.