Thai Optical Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	8.250	8.650	8.250	8.600	6.899	737,028
2022-08-08	8.350	8.350	8.200	8.200	6.578	141,200
2022-08-05	8.350	8.350	8.050	8.300	6.658	451,108
2022-08-04	8.050	8.350	8.050	8.350	6.698	944,770
2022-08-03	8.000	8.050	7.950	8.050	6.457	154,900
2022-08-02	8.150	8.150	8.000	8.000	6.417	202,450
2022-08-01	7.900	8.050	7.900	8.000	6.417	451,170
2022-07-27	7.750	7.900	7.750	7.800	6.257	84,210
2022-07-26	7.900	7.900	7.750	7.750	6.217	195,054
2022-07-25	7.800	7.850	7.700	7.850	6.297	155,757
2022-07-22	7.700	7.800	7.700	7.750	6.217	228,260
2022-07-21	7.450	7.700	7.450	7.700	6.177	222,639
2022-07-20	7.300	7.550	7.300	7.450	5.976	195,412
2022-07-19	7.400	7.450	7.300	7.350	5.896	109,071
2022-07-18	7.400	7.500	7.350	7.400	5.936	75,421
2022-07-15	7.400	7.450	7.150	7.400	5.936	272,215
2022-07-14	7.500	7.500	7.350	7.350	5.896	114,300
2022-07-12	7.350	7.400	7.300	7.400	5.936	78,610
2022-07-11	7.400	7.400	7.250	7.350	5.896	325,039
2022-07-08	7.550	7.550	7.250	7.350	5.896	213,500
2022-07-07	7.200	7.350	7.150	7.350	5.896	166,619
2022-07-06	7.300	7.300	7.100	7.150	5.735	597,241
2022-07-05	7.650	7.700	7.200	7.300	5.856	731,108
2022-07-04	7.750	7.750	7.600	7.600	6.096	447,367
2022-07-01	7.850	7.900	7.700	7.800	6.257	97,403
2022-06-30	7.900	7.900	7.700	7.800	6.257	344,208
2022-06-29	7.900	7.900	7.800	7.900	6.337	140,745
2022-06-28	7.900	7.950	7.800	7.850	6.297	229,032
2022-06-27	8.000	8.000	7.850	7.950	6.377	263,576
2022-06-24	7.700	7.850	7.700	7.800	6.257	519,901
2022-06-23	7.800	7.800	7.600	7.700	6.177	201,900
2022-06-22	8.000	8.000	7.750	7.850	6.297	261,500
2022-06-21	7.800	8.000	7.750	8.000	6.417	306,601
2022-06-20	7.550	7.800	7.550	7.800	6.257	124,702
2022-06-17	7.700	7.700	7.500	7.700	6.177	332,579
2022-06-16	7.850	8.000	7.700	7.700	6.177	291,800
2022-06-15	8.050	8.050	7.800	7.850	6.297	319,112
2022-06-14	7.800	8.150	7.700	7.900	6.337	445,805
2022-06-13	8.050	8.050	7.850	7.900	6.337	777,823
2022-06-10	7.950	8.500	7.900	8.150	6.538	1,711,657
2022-06-09	8.100	8.100	7.950	7.950	6.377	367,261
2022-06-08	7.850	8.500	7.750	8.050	6.457	1,755,001
2022-06-07	7.950	7.950	7.750	7.800	6.257	253,723
2022-06-06	7.950	8.000	7.800	7.950	6.377	186,332
2022-06-02	8.050	8.050	7.950	8.000	6.417	135,435
2022-06-01	8.050	8.100	8.000	8.050	6.457	121,400
2022-05-31	8.100	8.100	7.950	8.100	6.498	426,500
2022-05-30	8.050	8.150	8.000	8.100	6.498	404,300
2022-05-27	7.850	8.050	7.850	7.950	6.377	748,615
2022-05-26	7.650	7.950	7.650	7.900	6.337	394,100
2022-05-25	7.850	7.900	7.650	7.650	6.137	286,126
2022-05-24	7.750	7.850	7.700	7.800	6.257	222,385
2022-05-23	7.750	7.900	7.600	7.750	6.217	591,520
2022-05-20	7.750	7.800	7.600	7.700	6.177	601,400
2022-05-19	7.550	7.700	7.350	7.650	6.137	855,200
2022-05-18	7.600	7.900	7.450	7.700	6.177	797,100
2022-05-17	7.600	7.800	7.500	7.600	6.096	968,600
2022-05-13	7.900	7.950	7.500	7.550	6.056	897,500
2022-05-12	8.350	8.350	7.650	7.750	6.217	3,832,400
2022-05-11	8.950	8.950	8.550	8.650	6.939	406,900

← NewerPage 18 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.