Thai Optical Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	9.750	9.800	9.650	9.750	7.968	771,211
2022-11-04	9.350	9.650	9.350	9.600	7.845	559,710
2022-11-03	9.250	9.300	9.200	9.300	7.600	59,501
2022-11-02	9.400	9.400	9.250	9.250	7.559	113,400
2022-11-01	9.450	9.450	9.250	9.300	7.600	146,090
2022-10-31	9.150	9.400	9.150	9.300	7.600	243,174
2022-10-28	9.150	9.200	9.100	9.100	7.436	43,900
2022-10-27	9.200	9.250	9.200	9.200	7.518	78,421
2022-10-26	9.150	9.250	9.150	9.200	7.518	75,401
2022-10-25	9.150	9.250	9.050	9.200	7.518	71,806
2022-10-21	9.400	9.400	9.200	9.200	7.518	201,400
2022-10-20	9.050	9.400	9.050	9.400	7.682	213,006
2022-10-19	9.100	9.200	9.050	9.100	7.436	92,300
2022-10-18	8.950	9.100	8.950	9.100	7.436	111,900
2022-10-17	9.100	9.150	8.850	8.950	7.314	429,322
2022-10-12	9.150	9.200	9.050	9.100	7.436	239,017
2022-10-11	9.200	9.200	9.150	9.150	7.477	112,805
2022-10-10	9.150	9.300	9.050	9.200	7.518	338,760
2022-10-07	9.100	9.400	9.100	9.150	7.477	141,019
2022-10-06	9.050	9.200	9.000	9.150	7.477	396,746
2022-10-05	9.250	9.300	9.050	9.050	7.395	616,505
2022-10-04	9.250	9.450	9.200	9.250	7.559	603,155
2022-10-03	9.700	9.700	9.050	9.200	7.518	1,489,910
2022-09-30	9.500	9.700	9.400	9.700	7.927	297,600
2022-09-29	9.700	10.100	9.500	9.500	7.763	833,819
2022-09-28	9.550	9.800	9.500	9.750	7.968	436,655
2022-09-27	10.400	10.400	9.650	9.750	7.968	1,845,548
2022-09-26	9.650	10.300	9.650	10.300	8.417	3,186,929
2022-09-23	9.700	9.700	9.550	9.700	7.927	354,601
2022-09-22	9.600	9.650	9.550	9.650	7.886	166,002
2022-09-21	9.600	9.700	9.500	9.600	7.845	226,150
2022-09-20	9.450	9.650	9.150	9.600	7.845	665,870
2022-09-19	9.700	9.900	9.400	9.450	7.722	793,262
2022-09-16	9.650	9.700	9.300	9.650	7.886	795,308
2022-09-15	9.700	9.800	9.600	9.650	7.886	1,025,012
2022-09-14	9.250	9.650	9.150	9.650	7.886	1,038,930
2022-09-13	9.300	9.300	9.150	9.300	7.600	459,600
2022-09-12	9.150	9.300	9.100	9.200	7.518	413,620
2022-09-09	9.100	9.200	9.100	9.150	7.477	130,217
2022-09-08	9.150	9.300	9.150	9.150	7.477	163,000
2022-09-07	9.100	9.300	9.100	9.200	7.518	227,901
2022-09-06	9.200	9.200	9.100	9.100	7.436	149,230
2022-09-05	9.200	9.250	9.100	9.200	7.518	136,754
2022-09-02	9.200	9.300	9.150	9.250	7.559	101,900
2022-09-01	9.400	9.450	9.200	9.200	7.518	364,100
2022-08-31	9.000	9.400	9.000	9.400	7.682	522,856
2022-08-30	9.000	9.150	9.000	9.050	7.395	162,900
2022-08-29	8.950	9.100	8.950	9.050	7.395	414,802
2022-08-26	9.150	9.200	9.100	9.100	7.436	434,071
2022-08-25	9.150	9.250	9.100	9.150	7.477	189,427
2022-08-24	9.200	9.250	9.150	9.200	7.518	229,506
2022-08-23	9.400	9.400	9.150	9.250	7.420	1,025,509
2022-08-22	9.350	9.450	9.250	9.400	7.540	791,961
2022-08-19	9.250	9.550	9.250	9.350	7.500	649,508
2022-08-18	9.450	9.450	9.200	9.300	7.460	635,032
2022-08-17	9.100	9.450	9.100	9.350	7.500	932,264
2022-08-16	9.250	9.250	9.100	9.100	7.300	376,301
2022-08-15	9.300	9.350	9.150	9.200	7.380	1,006,466
2022-08-11	9.000	9.350	8.850	9.200	7.380	2,603,032
2022-08-10	8.650	8.700	8.500	8.700	6.979	580,985

← NewerPage 17 of 21 · 1,212 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.