Thai Optical Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	8.500	8.950	8.500	8.850	7.099	546,700
2022-05-09	8.800	8.950	8.500	8.500	6.818	1,029,900
2022-05-06	8.950	8.950	8.650	8.850	7.099	2,419,400
2022-05-05	9.550	9.550	9.050	9.050	7.260	1,369,100
2022-05-03	10.100	10.500	9.250	9.400	7.540	7,334,100
2022-04-29	9.850	10.200	9.800	10.100	8.102	1,889,200
2022-04-28	9.900	9.950	9.750	9.750	7.821	491,700
2022-04-27	10.000	10.000	9.700	9.850	7.901	1,584,900
2022-04-26	9.900	10.100	9.750	10.000	8.022	2,325,800
2022-04-25	9.950	10.200	9.700	9.700	7.781	2,004,500
2022-04-22	9.450	10.000	9.450	9.950	7.982	2,771,900
2022-04-21	9.100	9.450	9.100	9.450	7.580	536,700
2022-04-20	9.200	9.200	9.100	9.150	7.340	118,600
2022-04-19	9.000	9.200	8.950	9.200	7.380	393,200
2022-04-18	9.400	9.400	9.250	9.300	7.332	1,226,700
2022-04-12	9.400	9.450	9.250	9.350	7.371	1,080,500
2022-04-11	9.350	9.500	9.300	9.400	7.411	385,600
2022-04-08	9.450	9.450	9.350	9.350	7.371	342,200
2022-04-07	9.650	9.650	9.400	9.450	7.450	373,100
2022-04-05	9.600	9.650	9.500	9.600	7.568	194,500
2022-04-04	9.750	9.750	9.600	9.600	7.568	350,600
2022-04-01	9.750	9.750	9.600	9.700	7.647	126,400
2022-03-31	9.600	9.750	9.550	9.650	7.608	289,600
2022-03-30	9.450	9.600	9.450	9.600	7.568	167,400
2022-03-29	9.600	9.650	9.400	9.450	7.450	615,200
2022-03-28	9.600	9.600	9.450	9.550	7.529	149,100
2022-03-25	9.700	9.850	9.600	9.600	7.568	351,200
2022-03-24	9.700	9.700	9.450	9.700	7.647	259,801
2022-03-23	9.750	9.900	9.600	9.700	7.647	255,700
2022-03-22	9.450	9.750	9.450	9.650	7.608	374,700
2022-03-21	9.550	9.600	9.250	9.400	7.411	449,700
2022-03-18	9.650	9.650	9.500	9.600	7.568	134,800
2022-03-17	9.500	9.650	9.500	9.650	7.608	196,700
2022-03-16	9.500	9.600	9.450	9.500	7.489	220,500
2022-03-15	9.800	9.800	9.400	9.500	7.489	275,500
2022-03-14	9.600	9.650	9.500	9.600	7.568	87,500
2022-03-11	9.650	9.650	9.450	9.600	7.568	190,600
2022-03-10	9.450	9.750	9.450	9.600	7.568	301,500
2022-03-09	9.200	9.500	9.100	9.400	7.411	769,200
2022-03-08	9.500	9.700	8.950	9.200	7.253	1,828,100
2022-03-07	9.850	9.900	9.550	9.600	7.568	1,439,700
2022-03-04	10.100	10.100	9.900	10.000	7.884	679,800
2022-03-03	10.000	10.100	9.800	10.100	7.962	727,400
2022-03-02	9.900	10.000	9.750	9.950	7.844	1,247,300
2022-03-01	10.000	10.200	9.950	10.000	7.884	1,965,900
2022-02-28	10.500	10.500	9.950	10.000	7.884	906,500
2022-02-25	10.200	10.400	10.100	10.300	8.120	645,800
2022-02-24	10.500	10.500	9.850	10.000	7.884	2,175,200
2022-02-23	10.400	10.600	10.300	10.500	8.278	985,800
2022-02-22	10.300	10.600	10.100	10.500	8.278	969,500
2022-02-21	10.200	10.900	10.200	10.500	8.278	1,931,300
2022-02-18	10.500	10.700	10.200	10.300	8.120	1,742,800
2022-02-17	10.500	11.100	10.200	10.400	8.199	6,607,300
2022-02-15	9.800	9.950	9.600	9.900	7.805	490,100
2022-02-14	9.550	9.800	9.550	9.650	7.608	523,600
2022-02-11	9.600	9.850	9.550	9.700	7.647	557,900
2022-02-10	9.350	9.900	9.350	9.650	7.608	1,889,700
2022-02-09	10.400	10.400	9.350	9.550	7.529	3,972,000
2022-02-08	10.200	10.500	10.200	10.300	8.120	622,800
2022-02-07	10.300	10.400	10.100	10.200	8.041	692,400

← NewerPage 19 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.