Thai Optical Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 7.000 | 7.050 | 6.950 | 7.000 | 6.558 | 56,862 |
| 2025-10-17 | 7.050 | 7.150 | 7.000 | 7.050 | 6.605 | 70,050 |
| 2025-10-16 | 7.100 | 7.200 | 7.050 | 7.050 | 6.605 | 105,962 |
| 2025-10-15 | 7.200 | 7.250 | 7.150 | 7.250 | 6.792 | 30,723 |
| 2025-10-14 | 7.150 | 7.250 | 7.150 | 7.200 | 6.745 | 87,120 |
| 2025-10-10 | 7.250 | 7.250 | 7.150 | 7.200 | 6.745 | 84,126 |
| 2025-10-09 | 7.250 | 7.250 | 7.150 | 7.200 | 6.745 | 30,155 |
| 2025-10-08 | 7.200 | 7.300 | 7.150 | 7.250 | 6.792 | 47,610 |
| 2025-10-07 | 7.150 | 7.350 | 7.150 | 7.200 | 6.745 | 21,910 |
| 2025-10-06 | 7.200 | 7.250 | 7.150 | 7.200 | 6.745 | 16,814 |
| 2025-10-03 | 7.200 | 7.250 | 7.150 | 7.200 | 6.745 | 9,314 |
| 2025-10-02 | 7.200 | 7.250 | 7.150 | 7.250 | 6.792 | 48,312 |
| 2025-10-01 | 7.250 | 7.250 | 7.100 | 7.200 | 6.745 | 54,131 |
| 2025-09-30 | 7.250 | 7.300 | 7.200 | 7.250 | 6.792 | 31,658 |
| 2025-09-29 | 7.150 | 7.300 | 7.150 | 7.250 | 6.792 | 109,920 |
| 2025-09-26 | 7.150 | 7.250 | 7.150 | 7.150 | 6.699 | 43,066 |
| 2025-09-25 | 7.200 | 7.250 | 7.150 | 7.150 | 6.699 | 79,950 |
| 2025-09-24 | 7.200 | 7.250 | 7.200 | 7.250 | 6.792 | 11,410 |
| 2025-09-23 | 7.400 | 7.400 | 7.200 | 7.200 | 6.745 | 30,730 |
| 2025-09-22 | 7.200 | 7.250 | 7.150 | 7.250 | 6.792 | 66,377 |
| 2025-09-19 | 7.250 | 7.300 | 7.250 | 7.250 | 6.792 | 67,721 |
| 2025-09-18 | 7.250 | 7.300 | 7.250 | 7.300 | 6.839 | 62,811 |
| 2025-09-17 | 7.300 | 7.300 | 7.250 | 7.300 | 6.839 | 203,827 |
| 2025-09-16 | 7.200 | 7.300 | 7.150 | 7.300 | 6.839 | 89,924 |
| 2025-09-15 | 7.300 | 7.300 | 7.150 | 7.200 | 6.745 | 31,127 |
| 2025-09-12 | 7.150 | 7.250 | 7.150 | 7.200 | 6.745 | 104,956 |
| 2025-09-11 | 7.150 | 7.300 | 7.000 | 7.300 | 6.839 | 112,912 |
| 2025-09-10 | 7.200 | 7.200 | 7.050 | 7.150 | 6.699 | 32,921 |
| 2025-09-09 | 7.150 | 7.200 | 7.100 | 7.150 | 6.699 | 30,286 |
| 2025-09-08 | 7.200 | 7.200 | 7.100 | 7.100 | 6.652 | 24,833 |
| 2025-09-05 | 7.100 | 7.150 | 7.100 | 7.100 | 6.652 | 30,824 |
| 2025-09-04 | 7.250 | 7.250 | 7.100 | 7.150 | 6.699 | 48,463 |
| 2025-09-03 | 7.300 | 7.300 | 7.050 | 7.150 | 6.699 | 30,029 |
| 2025-09-02 | 7.100 | 7.250 | 7.100 | 7.200 | 6.745 | 7,137 |
| 2025-09-01 | 7.200 | 7.250 | 7.100 | 7.200 | 6.745 | 20,828 |
| 2025-08-29 | 6.900 | 7.100 | 6.900 | 7.050 | 6.605 | 28,302 |
| 2025-08-28 | 6.700 | 7.000 | 6.700 | 6.800 | 6.371 | 198,221 |
| 2025-08-27 | 7.300 | 7.300 | 6.400 | 6.750 | 6.324 | 481,382 |
| 2025-08-26 | 7.250 | 7.300 | 7.200 | 7.250 | 6.792 | 46,339 |
| 2025-08-25 | 7.250 | 7.350 | 7.250 | 7.250 | 6.792 | 30,706 |
| 2025-08-22 | 7.150 | 7.400 | 7.150 | 7.200 | 6.745 | 22,036 |
| 2025-08-21 | 7.200 | 7.400 | 7.150 | 7.150 | 6.699 | 50,420 |
| 2025-08-20 | 7.350 | 7.350 | 7.250 | 7.250 | 6.792 | 64,452 |
| 2025-08-19 | 7.400 | 7.400 | 7.350 | 7.350 | 6.886 | 51,722 |
| 2025-08-18 | 7.500 | 7.600 | 7.400 | 7.500 | 7.027 | 56,842 |
| 2025-08-15 | 7.650 | 7.700 | 7.450 | 7.650 | 7.167 | 78,898 |
| 2025-08-14 | 7.950 | 7.950 | 7.800 | 7.850 | 7.167 | 79,570 |
| 2025-08-13 | 8.000 | 8.050 | 7.900 | 8.000 | 7.304 | 61,617 |
| 2025-08-08 | 8.250 | 8.250 | 7.950 | 8.000 | 7.304 | 35,517 |
| 2025-08-07 | 8.000 | 8.000 | 7.900 | 7.950 | 7.258 | 120,895 |
| 2025-08-06 | 7.850 | 8.050 | 7.850 | 8.050 | 7.350 | 141,241 |
| 2025-08-05 | 8.150 | 8.150 | 7.700 | 7.900 | 7.213 | 373,337 |
| 2025-08-04 | 8.300 | 8.550 | 8.150 | 8.300 | 7.578 | 36,606 |
| 2025-08-01 | 8.100 | 8.700 | 8.100 | 8.250 | 7.532 | 153,441 |
| 2025-07-31 | 7.950 | 7.950 | 7.800 | 7.850 | 7.167 | 22,210 |
| 2025-07-30 | 7.600 | 7.900 | 7.600 | 7.850 | 7.167 | 58,826 |
| 2025-07-29 | 7.700 | 7.750 | 7.650 | 7.650 | 6.984 | 56,232 |
| 2025-07-25 | 7.650 | 7.700 | 7.600 | 7.700 | 7.030 | 10,211 |
| 2025-07-24 | 7.600 | 7.750 | 7.600 | 7.600 | 6.939 | 15,432 |
| 2025-07-23 | 7.600 | 7.600 | 7.500 | 7.600 | 6.939 | 17,223 |
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.