Thai Optical Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	6.400	6.600	6.400	6.450	6.043	94,526
2026-01-19	6.400	6.500	6.350	6.500	6.090	65,360
2026-01-16	6.400	6.550	6.250	6.350	5.949	217,009
2026-01-15	6.500	6.500	6.400	6.400	5.996	77,722
2026-01-14	6.500	6.500	6.500	6.500	6.090	66,700
2026-01-13	6.450	6.550	6.450	6.500	6.090	44,502
2026-01-12	6.450	6.450	6.400	6.450	6.043	173,041
2026-01-09	6.550	6.550	6.400	6.450	6.043	187,836
2026-01-08	6.550	6.550	6.450	6.450	6.043	89,204
2026-01-07	6.550	6.600	6.500	6.500	6.090	35,434
2026-01-06	6.550	6.550	6.500	6.550	6.137	230,948
2026-01-05	6.700	6.700	6.550	6.550	6.137	145,332
2025-12-30	6.700	6.700	6.600	6.650	6.230	9,800
2025-12-29	6.600	6.650	6.600	6.600	6.183	13,023
2025-12-26	6.650	6.650	6.600	6.650	6.230	67,299
2025-12-25	6.650	6.700	6.650	6.650	6.230	36,402
2025-12-24	6.650	6.650	6.500	6.650	6.230	72,473
2025-12-23	6.700	6.700	6.600	6.650	6.230	9,343
2025-12-22	6.650	6.750	6.600	6.650	6.230	96,621
2025-12-19	6.750	6.750	6.650	6.650	6.230	29,602
2025-12-18	6.650	6.700	6.650	6.700	6.277	44,740
2025-12-17	6.700	6.700	6.650	6.700	6.277	2,530
2025-12-16	6.650	6.700	6.600	6.700	6.277	150,030
2025-12-15	6.700	6.700	6.600	6.650	6.230	32,553
2025-12-12	6.700	6.700	6.650	6.700	6.277	37,810
2025-12-11	6.800	6.800	6.650	6.700	6.277	11,736
2025-12-09	6.700	6.850	6.650	6.700	6.277	31,558
2025-12-08	6.850	6.850	6.650	6.700	6.277	43,686
2025-12-04	6.750	6.850	6.700	6.850	6.418	26,320
2025-12-03	6.800	6.800	6.700	6.700	6.277	137,100
2025-12-02	6.950	6.950	6.800	6.950	6.511	4,066
2025-12-01	6.900	6.900	6.800	6.900	6.464	2,284
2025-11-28	7.000	7.050	6.800	6.950	6.511	115,775
2025-11-27	6.800	6.950	6.750	6.950	6.511	10,699
2025-11-26	6.850	6.900	6.800	6.850	6.418	20,920
2025-11-25	6.850	6.900	6.800	6.800	6.371	14,200
2025-11-24	6.800	6.850	6.700	6.850	6.418	10,620
2025-11-21	6.850	6.850	6.750	6.800	6.371	10,021
2025-11-20	6.950	6.950	6.750	6.800	6.371	16,221
2025-11-19	6.850	6.950	6.750	6.850	6.418	59,015
2025-11-18	6.700	6.850	6.650	6.850	6.418	23,905
2025-11-17	6.850	6.900	6.700	6.700	6.277	61,213
2025-11-14	6.750	6.950	6.750	6.800	6.371	39,191
2025-11-13	6.750	6.800	6.750	6.800	6.371	34,755
2025-11-12	6.750	6.850	6.700	6.750	6.324	41,640
2025-11-11	6.850	7.050	6.850	6.950	6.511	107,848
2025-11-10	6.850	6.900	6.750	6.800	6.371	12,836
2025-11-07	6.800	6.900	6.800	6.900	6.464	19,232
2025-11-06	6.900	6.950	6.800	6.850	6.418	8,105
2025-11-05	6.900	6.950	6.850	6.900	6.464	7,639
2025-11-04	6.950	7.000	6.800	6.900	6.464	6,940
2025-11-03	6.900	6.950	6.800	6.950	6.511	9,358
2025-10-31	6.850	6.900	6.750	6.850	6.418	52,321
2025-10-30	6.900	6.950	6.850	6.900	6.464	7,721
2025-10-29	6.950	6.950	6.850	6.900	6.464	18,740
2025-10-28	6.950	7.000	6.850	6.950	6.511	30,941
2025-10-27	6.950	7.000	6.850	7.000	6.558	31,684
2025-10-24	6.950	6.950	6.800	6.900	6.464	98,341
2025-10-22	7.000	7.050	6.800	6.950	6.511	140,417
2025-10-21	7.000	7.100	7.000	7.000	6.558	14,838

← NewerPage 4 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.