Thai Optical Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	7.350	7.650	7.350	7.550	7.395	70,898
2026-07-17	7.600	7.650	7.600	7.650	7.493	41,075
2026-07-16	7.600	7.650	7.550	7.650	7.493	60,871
2026-07-15	7.700	7.700	7.550	7.650	7.493	39,221
2026-07-14	7.700	7.700	7.550	7.650	7.493	30,562
2026-07-13	7.600	7.700	7.600	7.600	7.444	49,711
2026-07-10	7.700	7.700	7.550	7.600	7.444	86,447
2026-07-09	7.650	7.700	7.600	7.700	7.542	97,878
2026-07-08	7.750	7.750	7.600	7.600	7.444	162,255
2026-07-07	7.500	7.700	7.500	7.650	7.493	208,233
2026-07-06	7.350	7.550	7.350	7.450	7.297	436,144
2026-07-03	7.250	7.350	7.250	7.300	7.150	122,076
2026-07-02	7.200	7.300	7.150	7.250	7.101	155,135
2026-07-01	7.100	7.150	7.000	7.100	6.954	133,636
2026-06-30	7.100	7.100	7.050	7.100	6.954	121,624
2026-06-29	7.100	7.150	7.100	7.100	6.954	131,528
2026-06-26	7.050	7.050	7.000	7.000	6.856	61,043
2026-06-25	7.050	7.100	7.000	7.050	6.905	168,429
2026-06-24	6.900	7.050	6.900	7.000	6.856	257,300
2026-06-23	6.900	6.950	6.850	6.900	6.758	275,305
2026-06-22	6.900	6.950	6.900	6.900	6.758	33,886
2026-06-19	6.900	6.950	6.900	6.900	6.758	87,820
2026-06-18	6.900	6.950	6.850	6.900	6.758	71,000
2026-06-17	6.900	6.900	6.850	6.900	6.758	132,030
2026-06-16	6.800	6.950	6.800	6.900	6.758	77,840
2026-06-15	6.850	6.850	6.850	6.850	6.709	204,906
2026-06-12	6.850	6.850	6.800	6.850	6.709	354,292
2026-06-11	6.850	6.950	6.850	6.850	6.709	24,800
2026-06-10	6.900	6.950	6.800	6.850	6.709	66,400
2026-06-09	6.950	6.950	6.850	6.950	6.807	90,559
2026-06-08	7.000	7.050	6.950	7.000	6.856	135,970
2026-06-05	6.950	7.000	6.900	7.000	6.856	49,135
2026-06-04	7.000	7.000	6.850	7.000	6.856	236,269
2026-06-02	6.950	7.100	6.900	6.900	6.758	266,345
2026-05-29	6.850	6.950	6.850	6.950	6.807	82,446
2026-05-28	6.750	6.900	6.750	6.800	6.660	156,331
2026-05-27	6.850	6.850	6.700	6.750	6.611	150,200
2026-05-26	6.800	6.800	6.750	6.750	6.611	83,190
2026-05-25	6.700	6.850	6.650	6.800	6.660	78,214
2026-05-22	6.600	6.750	6.600	6.700	6.562	18,300
2026-05-21	6.600	6.650	6.600	6.650	6.513	154,686
2026-05-20	6.650	6.750	6.600	6.650	6.513	321,100
2026-05-19	6.650	6.700	6.650	6.650	6.513	20,480
2026-05-18	6.650	6.650	6.600	6.650	6.513	35,610
2026-05-15	6.700	6.750	6.650	6.650	6.513	140,549
2026-05-14	6.700	6.750	6.700	6.700	6.562	86,651
2026-05-13	6.700	6.750	6.700	6.700	6.562	50,710
2026-05-12	6.750	6.800	6.650	6.750	6.611	185,245
2026-05-11	6.750	6.800	6.700	6.750	6.611	13,462
2026-05-08	6.700	6.800	6.700	6.800	6.660	61,639
2026-05-07	6.700	6.750	6.600	6.650	6.513	505,998
2026-05-06	6.650	6.700	6.600	6.650	6.513	119,170
2026-05-05	6.650	6.650	6.600	6.650	6.513	151,236
2026-04-30	6.650	6.650	6.650	6.650	6.513	27,204
2026-04-29	6.550	6.600	6.550	6.600	6.464	8,940
2026-04-28	6.600	6.600	6.500	6.550	6.415	45,989
2026-04-27	6.600	6.650	6.550	6.600	6.464	27,021
2026-04-24	6.550	6.600	6.550	6.600	6.464	54,983
2026-04-23	6.650	6.650	6.550	6.600	6.464	92,445
2026-04-22	6.500	6.650	6.500	6.650	6.513	97,346

← NewerPage 2 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.