Thai Optical Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	10.500	10.600	10.300	10.400	8.199	578,800
2022-02-03	10.200	10.500	10.200	10.500	8.278	923,000
2022-02-02	10.300	10.300	10.100	10.200	8.041	672,800
2022-02-01	10.300	10.600	10.100	10.200	8.041	1,676,300
2022-01-31	10.000	10.300	10.000	10.100	7.962	694,900
2022-01-28	10.300	10.300	10.000	10.100	7.962	402,500
2022-01-27	10.200	10.300	9.800	10.100	7.962	1,985,200
2022-01-26	10.200	10.400	10.200	10.200	8.041	628,300
2022-01-25	10.400	10.500	10.000	10.200	8.041	1,650,600
2022-01-24	10.800	11.000	10.400	10.500	8.278	1,472,500
2022-01-21	10.800	11.100	10.600	11.000	8.672	1,492,800
2022-01-20	10.900	11.300	10.900	11.000	8.672	3,147,400
2022-01-19	10.400	10.900	10.200	10.600	8.357	3,778,800
2022-01-18	10.800	10.900	10.400	10.400	8.199	3,625,000
2022-01-17	11.900	12.000	10.500	10.800	8.514	9,359,600
2022-01-14	12.300	12.700	11.900	12.000	9.460	3,127,900
2022-01-13	11.900	12.800	11.900	12.400	9.776	4,909,700
2022-01-12	11.800	12.300	11.500	11.900	9.382	3,644,900
2022-01-11	11.100	12.300	11.100	11.900	9.382	5,617,400
2022-01-10	11.300	11.700	11.100	11.100	8.751	2,713,100
2022-01-07	11.200	11.500	11.000	11.300	8.908	1,540,800
2022-01-06	11.300	11.300	11.000	11.200	8.830	1,590,600
2022-01-05	11.800	11.800	11.000	11.300	8.908	4,676,700
2022-01-04	10.600	12.000	10.500	11.700	9.224	10,278,600
2021-12-30	10.300	10.700	10.200	10.400	8.199	1,181,500
2021-12-29	10.300	10.500	10.100	10.300	8.120	1,851,700
2021-12-28	10.500	10.600	10.200	10.200	8.041	1,413,000
2021-12-27	10.200	11.300	10.200	10.500	8.278	6,766,300
2021-12-24	10.600	10.600	10.100	10.100	7.962	1,920,500
2021-12-23	10.700	10.700	10.200	10.500	8.278	1,812,100
2021-12-22	10.500	11.000	10.400	10.500	8.278	3,101,500
2021-12-21	10.300	11.000	10.300	10.400	8.199	8,437,300
2021-12-20	10.200	10.700	9.850	10.200	8.041	7,636,500
2021-12-17	9.000	10.100	9.000	10.100	7.962	6,822,100
2021-12-16	8.900	9.100	8.850	9.000	7.095	774,900
2021-12-15	9.300	9.300	8.950	8.950	7.056	1,402,600
2021-12-14	8.950	9.350	8.700	9.100	7.174	2,783,100
2021-12-13	8.300	8.950	8.300	8.850	6.977	3,002,800
2021-12-09	8.000	8.150	7.950	8.150	6.425	270,400
2021-12-08	8.000	8.050	7.900	8.000	6.307	141,700
2021-12-07	7.850	8.100	7.850	7.900	6.228	335,200
2021-12-03	7.900	8.100	7.850	7.850	6.189	235,000
2021-12-02	7.750	7.950	7.750	7.750	6.110	260,400
2021-12-01	7.650	7.950	7.650	7.850	6.189	325,500
2021-11-30	7.800	8.000	7.650	7.650	6.031	1,079,700
2021-11-29	7.650	8.000	7.650	7.850	6.189	873,400
2021-11-26	7.900	8.150	7.900	7.950	6.267	911,000
2021-11-25	8.150	8.150	7.900	7.950	6.267	1,366,600
2021-11-24	8.150	8.250	8.050	8.100	6.386	546,400
2021-11-23	8.150	8.250	8.100	8.150	6.425	627,900
2021-11-22	8.100	8.150	8.050	8.150	6.425	395,400
2021-11-19	8.300	8.300	8.050	8.100	6.386	810,800
2021-11-18	8.300	8.300	8.150	8.200	6.465	751,700
2021-11-17	8.350	8.400	8.250	8.300	6.543	256,500
2021-11-16	8.350	8.350	8.150	8.300	6.543	351,800
2021-11-15	8.250	8.300	8.150	8.300	6.543	733,100
2021-11-12	8.350	8.350	8.100	8.200	6.465	777,200
2021-11-11	8.400	8.450	8.250	8.300	6.543	909,900
2021-11-10	8.250	8.350	8.250	8.300	6.543	348,400
2021-11-09	8.100	8.350	8.100	8.300	6.543	672,800

← NewerPage 20 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.