Thai Optical Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	9.250	9.250	9.100	9.150	7.477	132,710
2023-02-01	9.200	9.250	9.100	9.150	7.477	503,702
2023-01-31	9.050	9.100	9.000	9.050	7.395	98,700
2023-01-30	9.050	9.050	9.000	9.050	7.395	161,901
2023-01-27	9.000	9.100	8.950	9.000	7.355	387,711
2023-01-26	9.200	9.200	9.000	9.000	7.355	331,826
2023-01-25	9.300	9.300	9.200	9.200	7.518	360,800
2023-01-24	9.350	9.350	9.200	9.300	7.600	147,860
2023-01-23	9.250	9.300	9.250	9.300	7.600	145,416
2023-01-20	9.300	9.350	9.300	9.300	7.600	56,400
2023-01-19	9.300	9.300	9.200	9.250	7.559	492,801
2023-01-18	9.400	9.400	9.300	9.350	7.641	154,302
2023-01-17	9.250	9.450	9.250	9.400	7.682	142,700
2023-01-16	9.300	9.300	9.250	9.250	7.559	136,100
2023-01-13	9.300	9.300	9.200	9.250	7.559	457,910
2023-01-12	9.250	9.350	9.200	9.300	7.600	98,300
2023-01-11	9.300	9.300	9.250	9.250	7.559	145,970
2023-01-10	9.350	9.500	9.300	9.350	7.641	216,620
2023-01-09	9.450	9.450	9.200	9.250	7.559	775,601
2023-01-06	9.400	9.450	9.400	9.450	7.722	55,015
2023-01-05	9.350	9.450	9.350	9.400	7.682	109,004
2023-01-04	9.400	9.400	9.350	9.400	7.682	66,350
2023-01-03	9.550	9.550	9.450	9.450	7.722	141,900
2022-12-30	9.600	9.600	9.300	9.600	7.845	544,602
2022-12-29	9.650	9.650	9.550	9.600	7.845	48,001
2022-12-28	9.500	9.600	9.450	9.600	7.845	144,000
2022-12-27	9.600	9.600	9.450	9.500	7.763	55,900
2022-12-26	9.650	9.650	9.450	9.450	7.722	101,529
2022-12-23	9.550	9.600	9.500	9.600	7.845	58,009
2022-12-22	9.350	9.600	9.350	9.550	7.804	181,504
2022-12-21	9.450	9.450	9.350	9.350	7.641	94,702
2022-12-20	9.400	9.500	9.350	9.400	7.682	212,360
2022-12-19	9.350	9.450	9.300	9.400	7.682	91,800
2022-12-16	9.300	9.450	9.300	9.300	7.600	38,100
2022-12-15	9.500	9.500	9.200	9.400	7.682	142,611
2022-12-14	9.600	9.600	9.450	9.500	7.763	87,100
2022-12-13	9.600	9.600	9.350	9.550	7.804	107,400
2022-12-09	9.700	9.700	9.500	9.550	7.804	181,767
2022-12-08	9.450	9.500	9.400	9.500	7.763	62,600
2022-12-07	9.350	9.600	9.350	9.400	7.682	266,729
2022-12-06	9.350	9.450	9.350	9.400	7.682	148,827
2022-12-02	9.350	9.450	9.350	9.350	7.641	266,812
2022-12-01	9.500	9.500	9.400	9.500	7.763	138,500
2022-11-30	9.600	9.600	9.500	9.550	7.804	143,801
2022-11-29	9.500	9.600	9.500	9.600	7.845	30,904
2022-11-28	9.700	9.800	9.550	9.650	7.886	274,314
2022-11-25	9.500	9.650	9.400	9.650	7.886	192,555
2022-11-24	9.400	9.450	9.350	9.450	7.722	24,700
2022-11-23	9.250	9.450	9.200	9.450	7.722	104,000
2022-11-22	9.450	9.550	9.350	9.350	7.641	327,511
2022-11-21	9.400	9.500	9.400	9.450	7.722	218,206
2022-11-18	9.450	9.550	9.400	9.550	7.804	139,400
2022-11-17	9.600	9.650	9.500	9.550	7.804	77,700
2022-11-16	9.550	9.750	9.400	9.600	7.845	188,300
2022-11-15	9.500	9.650	9.500	9.600	7.845	83,005
2022-11-14	9.850	9.850	9.450	9.450	7.722	484,002
2022-11-11	9.950	9.950	9.700	9.850	8.049	319,225
2022-11-10	10.100	10.100	9.800	9.900	8.090	1,397,304
2022-11-09	9.850	9.850	9.600	9.650	7.886	350,429
2022-11-08	9.800	9.950	9.650	9.850	8.049	464,004

← NewerPage 16 of 21 · 1,217 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.