Thai Optical Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	6.400	6.550	6.350	6.500	6.366	266,532
2026-04-20	6.500	6.600	6.450	6.500	6.366	314,994
2026-04-17	6.600	6.650	6.550	6.650	6.513	404,729
2026-04-16	6.900	6.950	6.850	6.900	6.464	542,508
2026-04-10	6.950	6.950	6.900	6.950	6.511	89,607
2026-04-09	6.900	6.900	6.850	6.900	6.464	57,212
2026-04-08	6.800	6.900	6.800	6.900	6.464	214,440
2026-04-07	6.900	6.900	6.700	6.750	6.324	232,895
2026-04-03	6.800	6.850	6.750	6.800	6.371	275,300
2026-04-02	6.750	6.800	6.750	6.750	6.324	472,301
2026-04-01	6.850	6.900	6.750	6.750	6.324	426,800
2026-03-31	6.850	6.900	6.800	6.800	6.371	209,247
2026-03-30	6.800	6.800	6.750	6.800	6.371	32,401
2026-03-27	6.750	6.800	6.750	6.800	6.371	66,904
2026-03-26	6.850	6.850	6.750	6.800	6.371	37,501
2026-03-25	6.850	6.850	6.750	6.850	6.418	112,400
2026-03-24	6.750	6.850	6.750	6.850	6.418	75,830
2026-03-23	6.650	6.750	6.650	6.700	6.277	178,651
2026-03-20	6.750	6.750	6.650	6.700	6.277	171,199
2026-03-19	6.900	6.950	6.800	6.850	6.418	110,535
2026-03-18	6.950	6.950	6.900	6.950	6.511	60,335
2026-03-17	6.950	7.000	6.900	6.950	6.511	102,268
2026-03-16	6.950	7.000	6.900	6.900	6.464	115,320
2026-03-13	7.000	7.000	6.950	7.000	6.558	70,500
2026-03-12	6.950	7.000	6.950	7.000	6.558	85,018
2026-03-11	7.000	7.000	6.950	7.000	6.558	85,101
2026-03-10	6.900	7.050	6.900	7.000	6.558	129,343
2026-03-09	6.950	6.950	6.800	6.850	6.418	87,419
2026-03-06	7.000	7.050	6.900	6.950	6.511	71,954
2026-03-05	7.000	7.000	6.950	7.000	6.558	181,514
2026-03-04	6.900	6.950	6.600	6.950	6.511	328,329
2026-03-02	7.100	7.150	6.900	7.050	6.605	219,724
2026-02-27	7.200	7.200	7.100	7.200	6.745	129,999
2026-02-26	7.200	7.250	7.150	7.200	6.745	259,731
2026-02-25	7.300	7.300	7.200	7.200	6.745	120,908
2026-02-24	7.300	7.300	7.200	7.250	6.792	131,226
2026-02-23	7.350	7.400	7.300	7.350	6.886	88,572
2026-02-20	7.450	7.450	7.250	7.350	6.886	178,117
2026-02-19	7.400	7.450	7.350	7.350	6.886	117,043
2026-02-18	7.500	7.500	7.350	7.400	6.933	127,720
2026-02-17	7.050	7.750	7.050	7.450	6.980	648,352
2026-02-16	6.550	6.550	6.450	6.450	6.043	343,106
2026-02-13	6.550	6.550	6.450	6.500	6.090	258,650
2026-02-12	6.500	6.600	6.450	6.500	6.090	242,730
2026-02-11	6.550	6.700	6.500	6.500	6.090	210,701
2026-02-10	6.550	6.600	6.500	6.550	6.137	42,730
2026-02-09	6.600	6.600	6.450	6.550	6.137	72,321
2026-02-06	6.550	6.650	6.550	6.650	6.230	46,306
2026-02-05	6.450	6.600	6.450	6.550	6.137	21,060
2026-02-04	6.550	6.550	6.450	6.500	6.090	36,908
2026-02-03	6.500	6.500	6.450	6.500	6.090	53,521
2026-02-02	6.550	6.650	6.450	6.500	6.090	25,712
2026-01-30	6.450	6.500	6.450	6.500	6.090	13,396
2026-01-29	6.450	6.550	6.450	6.500	6.090	29,530
2026-01-28	6.450	6.450	6.400	6.400	5.996	159,000
2026-01-27	6.450	6.450	6.400	6.450	6.043	170,322
2026-01-26	6.500	6.500	6.400	6.450	6.043	75,727
2026-01-23	6.400	6.450	6.400	6.450	6.043	143,197
2026-01-22	6.450	6.450	6.450	6.450	6.043	75,648
2026-01-21	6.500	6.500	6.400	6.450	6.043	164,917

← NewerPage 3 of 21 · 1,215 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.