Thai Optical Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	12.100	12.500	12.100	12.100	9.973	593,101
2023-07-31	12.000	12.100	11.900	11.900	9.808	199,894
2023-07-27	11.700	12.100	11.600	11.900	9.808	890,923
2023-07-26	11.800	11.800	11.500	11.800	9.725	590,020
2023-07-25	12.000	12.000	11.500	11.600	9.561	403,280
2023-07-24	11.800	12.100	11.800	11.900	9.808	573,289
2023-07-21	11.400	12.000	11.400	11.700	9.643	923,660
2023-07-20	11.600	11.700	11.400	11.500	9.478	716,468
2023-07-19	11.400	11.700	11.400	11.500	9.478	982,026
2023-07-18	11.100	11.400	11.100	11.400	9.396	642,704
2023-07-17	11.000	11.400	10.700	11.000	9.066	847,839
2023-07-14	10.400	10.900	10.300	10.800	8.901	526,719
2023-07-13	10.200	10.400	10.000	10.400	8.572	361,735
2023-07-12	10.200	10.300	10.100	10.200	8.407	588,111
2023-07-11	10.500	10.700	10.100	10.300	8.489	813,159
2023-07-10	10.600	10.900	10.300	10.500	8.654	630,625
2023-07-07	10.400	10.800	10.400	10.600	8.736	413,801
2023-07-06	11.000	11.000	10.100	10.500	8.654	1,052,248
2023-07-05	11.100	11.400	10.900	10.900	8.984	840,710
2023-07-04	10.800	11.000	10.600	10.800	8.901	178,300
2023-07-03	10.500	11.100	10.500	10.800	8.901	518,500
2023-06-30	10.600	10.700	10.300	10.500	8.654	682,097
2023-06-29	10.200	11.000	10.200	10.600	8.736	583,838
2023-06-28	9.900	10.500	9.900	10.300	8.489	1,131,310
2023-06-27	10.900	11.200	10.100	10.200	8.407	2,167,782
2023-06-26	11.300	11.300	10.800	11.000	9.066	1,036,236
2023-06-23	11.000	11.500	10.700	11.500	9.478	1,300,380
2023-06-22	11.300	11.500	11.000	11.200	9.231	1,127,913
2023-06-21	12.100	12.300	11.400	11.500	9.478	1,752,605
2023-06-20	12.500	12.600	12.100	12.200	10.055	505,605
2023-06-19	12.000	12.600	11.800	12.600	10.385	683,704
2023-06-16	12.300	12.500	12.000	12.100	9.973	690,836
2023-06-15	12.800	12.800	12.300	12.300	10.138	537,302
2023-06-14	12.700	13.000	12.500	12.600	10.385	1,580,531
2023-06-13	13.000	13.000	12.300	12.300	10.138	2,398,546
2023-06-12	11.700	12.700	11.600	12.600	10.385	3,672,499
2023-06-09	11.600	11.600	11.400	11.500	9.478	298,314
2023-06-08	11.300	11.500	10.900	11.500	9.478	669,388
2023-06-07	11.500	11.600	11.200	11.300	9.313	470,468
2023-06-06	10.800	11.600	10.700	11.300	9.313	1,531,826
2023-06-02	10.600	10.900	10.600	10.800	8.901	384,477
2023-06-01	11.400	11.500	10.300	10.600	8.736	2,497,834
2023-05-31	11.700	12.000	11.300	11.300	9.313	691,033
2023-05-30	12.100	12.200	11.800	11.800	9.725	420,961
2023-05-29	12.000	12.500	11.700	11.800	9.725	1,508,956
2023-05-26	11.500	12.000	11.200	12.000	9.890	719,955
2023-05-25	11.500	12.000	10.700	11.300	9.313	2,609,826
2023-05-24	11.500	11.600	11.200	11.500	9.478	861,812
2023-05-23	10.600	11.600	10.500	11.400	9.396	3,413,747
2023-05-22	10.300	10.500	9.650	10.500	8.654	921,385
2023-05-19	10.600	10.600	10.200	10.500	8.654	617,531
2023-05-18	10.400	10.700	10.300	10.500	8.654	795,467
2023-05-17	10.700	10.800	10.200	10.400	8.572	2,123,374
2023-05-16	9.650	10.400	9.500	10.400	8.572	2,579,078
2023-05-15	9.650	9.700	9.500	9.500	7.830	357,203
2023-05-12	9.800	9.800	9.550	9.650	7.953	384,123
2023-05-11	9.550	9.900	9.450	9.800	8.077	2,031,958
2023-05-10	9.050	9.100	9.050	9.100	7.500	41,793
2023-05-09	9.150	9.150	9.050	9.100	7.500	71,115
2023-05-08	9.150	9.150	8.950	9.050	7.459	66,000

← NewerPage 14 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.