Thai Optical Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	9.100	9.100	8.950	9.000	7.418	63,230
2023-05-02	9.000	9.050	8.950	8.950	7.377	80,009
2023-04-28	9.000	9.100	8.950	9.000	7.418	39,446
2023-04-27	8.900	9.100	8.900	8.950	7.377	85,700
2023-04-26	8.800	9.000	8.750	9.000	7.418	168,081
2023-04-25	9.050	9.050	8.700	8.800	7.253	174,850
2023-04-24	9.100	9.100	8.950	9.050	7.459	115,600
2023-04-21	9.050	9.100	9.000	9.050	7.459	56,306
2023-04-20	9.000	9.050	9.000	9.050	7.459	45,900
2023-04-19	9.200	9.200	8.950	8.950	7.377	417,887
2023-04-18	9.050	9.200	9.050	9.100	7.500	175,305
2023-04-17	9.450	9.450	9.350	9.400	7.682	315,629
2023-04-12	9.400	9.500	9.350	9.450	7.722	222,201
2023-04-11	9.450	9.450	9.350	9.350	7.641	43,501
2023-04-10	9.400	9.400	9.350	9.400	7.682	89,550
2023-04-07	9.200	9.350	9.200	9.350	7.641	107,724
2023-04-05	9.300	9.300	9.250	9.250	7.559	44,909
2023-04-04	9.350	9.350	9.250	9.300	7.600	7,818
2023-04-03	9.400	9.400	9.250	9.300	7.600	54,607
2023-03-31	9.350	9.350	9.300	9.300	7.600	3,000
2023-03-30	9.400	9.400	9.250	9.300	7.600	22,105
2023-03-29	9.300	9.450	9.300	9.400	7.682	74,851
2023-03-28	9.250	9.300	9.200	9.300	7.600	48,000
2023-03-27	9.200	9.350	9.200	9.250	7.559	40,925
2023-03-24	9.350	9.350	9.300	9.300	7.600	38,840
2023-03-23	9.400	9.450	9.350	9.350	7.641	83,403
2023-03-22	9.300	9.400	9.300	9.400	7.682	69,132
2023-03-21	9.300	9.350	9.300	9.300	7.600	80,904
2023-03-20	9.300	9.350	9.250	9.250	7.559	179,969
2023-03-17	9.150	9.350	9.150	9.250	7.559	125,209
2023-03-16	9.050	9.150	9.050	9.100	7.436	73,284
2023-03-15	9.100	9.300	9.050	9.150	7.477	89,700
2023-03-14	9.100	9.150	9.000	9.050	7.395	488,331
2023-03-13	9.300	9.300	9.100	9.100	7.436	237,030
2023-03-10	9.350	9.500	9.250	9.250	7.559	125,910
2023-03-09	9.300	9.350	9.300	9.350	7.641	158,101
2023-03-08	9.200	9.300	9.200	9.250	7.559	48,012
2023-03-07	9.300	9.300	9.250	9.250	7.559	49,301
2023-03-03	9.350	9.400	9.300	9.300	7.600	134,910
2023-03-02	9.200	9.300	9.200	9.300	7.600	198,701
2023-03-01	9.350	9.350	9.200	9.200	7.518	113,801
2023-02-28	9.350	9.400	9.300	9.300	7.600	120,461
2023-02-27	9.400	9.450	9.150	9.300	7.600	199,003
2023-02-24	9.650	9.650	9.400	9.400	7.682	156,505
2023-02-23	9.650	9.700	9.400	9.550	7.804	300,306
2023-02-22	9.650	9.650	9.550	9.650	7.886	201,747
2023-02-21	9.550	9.700	9.500	9.600	7.845	442,808
2023-02-20	9.400	9.600	9.350	9.450	7.722	358,602
2023-02-17	9.550	9.650	9.350	9.400	7.682	293,234
2023-02-16	9.500	9.900	9.450	9.550	7.804	1,664,359
2023-02-15	9.000	9.100	9.000	9.100	7.436	280,911
2023-02-14	9.150	9.150	8.950	9.000	7.355	359,710
2023-02-13	9.100	9.150	9.100	9.100	7.436	53,100
2023-02-10	9.050	9.100	9.050	9.050	7.395	55,400
2023-02-09	9.050	9.050	9.000	9.050	7.395	21,931
2023-02-08	9.050	9.100	9.050	9.050	7.395	106,500
2023-02-07	9.050	9.100	9.000	9.050	7.395	91,100
2023-02-06	9.150	9.150	9.050	9.100	7.436	97,362
2023-02-03	9.150	9.150	9.000	9.100	7.436	238,145
2023-02-02	9.250	9.250	9.100	9.150	7.477	132,710

← NewerPage 15 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.