Thai Optical Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 7.550 | 7.600 | 7.500 | 7.600 | 6.939 | 18,881 |
| 2025-07-21 | 7.550 | 7.700 | 7.500 | 7.550 | 6.893 | 7,879 |
| 2025-07-18 | 7.600 | 7.600 | 7.500 | 7.550 | 6.893 | 35,879 |
| 2025-07-17 | 7.500 | 7.600 | 7.500 | 7.600 | 6.939 | 34,326 |
| 2025-07-16 | 7.500 | 7.550 | 7.450 | 7.500 | 6.848 | 41,829 |
| 2025-07-15 | 7.550 | 7.600 | 7.400 | 7.550 | 6.893 | 13,918 |
| 2025-07-14 | 7.400 | 7.600 | 7.350 | 7.550 | 6.893 | 39,222 |
| 2025-07-11 | 7.350 | 7.400 | 7.350 | 7.400 | 6.756 | 14,813 |
| 2025-07-09 | 7.400 | 7.500 | 7.350 | 7.350 | 6.711 | 23,141 |
| 2025-07-08 | 7.000 | 7.500 | 7.000 | 7.400 | 6.756 | 77,315 |
| 2025-07-07 | 7.700 | 7.800 | 7.600 | 7.750 | 7.076 | 245,521 |
| 2025-07-04 | 7.700 | 7.750 | 7.650 | 7.700 | 7.030 | 125,268 |
| 2025-07-03 | 7.200 | 7.900 | 7.200 | 7.700 | 7.030 | 291,294 |
| 2025-07-02 | 7.200 | 7.250 | 7.150 | 7.150 | 6.528 | 112,035 |
| 2025-07-01 | 7.100 | 7.150 | 7.050 | 7.050 | 6.437 | 39,854 |
| 2025-06-30 | 7.000 | 7.100 | 7.000 | 7.100 | 6.482 | 14,290 |
| 2025-06-27 | 6.800 | 7.050 | 6.800 | 6.950 | 6.345 | 48,540 |
| 2025-06-26 | 6.800 | 7.050 | 6.800 | 6.950 | 6.345 | 20,721 |
| 2025-06-25 | 6.800 | 6.900 | 6.650 | 6.900 | 6.300 | 61,710 |
| 2025-06-24 | 6.800 | 6.800 | 6.650 | 6.800 | 6.208 | 56,765 |
| 2025-06-23 | 6.700 | 6.750 | 6.600 | 6.750 | 6.163 | 43,014 |
| 2025-06-20 | 6.700 | 6.700 | 6.550 | 6.650 | 6.071 | 136,955 |
| 2025-06-19 | 6.700 | 6.800 | 6.550 | 6.700 | 6.117 | 79,780 |
| 2025-06-18 | 6.700 | 6.800 | 6.700 | 6.700 | 6.117 | 59,235 |
| 2025-06-17 | 6.800 | 6.850 | 6.700 | 6.700 | 6.117 | 54,653 |
| 2025-06-16 | 6.900 | 6.900 | 6.650 | 6.750 | 6.163 | 78,422 |
| 2025-06-13 | 7.000 | 7.050 | 6.800 | 6.900 | 6.300 | 61,540 |
| 2025-06-12 | 7.000 | 7.100 | 7.000 | 7.050 | 6.437 | 28,944 |
| 2025-06-11 | 7.050 | 7.150 | 7.000 | 7.000 | 6.391 | 26,612 |
| 2025-06-10 | 7.050 | 7.100 | 6.950 | 7.000 | 6.391 | 24,347 |
| 2025-06-09 | 7.000 | 7.150 | 6.950 | 7.000 | 6.391 | 18,021 |
| 2025-06-06 | 7.000 | 7.200 | 6.950 | 6.950 | 6.345 | 29,942 |
| 2025-06-05 | 7.300 | 7.300 | 7.000 | 7.050 | 6.437 | 39,995 |
| 2025-06-04 | 6.900 | 7.300 | 6.900 | 7.300 | 6.665 | 106,710 |
| 2025-05-30 | 7.150 | 7.200 | 6.900 | 7.100 | 6.482 | 107,871 |
| 2025-05-29 | 6.900 | 7.300 | 6.900 | 7.150 | 6.528 | 114,050 |
| 2025-05-28 | 6.950 | 7.000 | 6.800 | 6.850 | 6.254 | 128,952 |
| 2025-05-27 | 7.300 | 7.350 | 6.850 | 6.850 | 6.254 | 329,627 |
| 2025-05-26 | 7.400 | 7.650 | 7.300 | 7.300 | 6.665 | 111,400 |
| 2025-05-23 | 7.500 | 7.550 | 7.400 | 7.400 | 6.756 | 51,784 |
| 2025-05-22 | 7.500 | 7.600 | 7.400 | 7.400 | 6.756 | 26,965 |
| 2025-05-21 | 7.750 | 7.800 | 7.450 | 7.500 | 6.848 | 124,672 |
| 2025-05-20 | 7.550 | 7.800 | 7.550 | 7.750 | 7.076 | 23,320 |
| 2025-05-19 | 7.600 | 7.800 | 7.600 | 7.600 | 6.939 | 39,232 |
| 2025-05-16 | 7.600 | 7.700 | 7.600 | 7.700 | 7.030 | 15,657 |
| 2025-05-15 | 7.750 | 7.800 | 7.650 | 7.700 | 7.030 | 87,021 |
| 2025-05-14 | 7.900 | 7.900 | 7.750 | 7.750 | 7.076 | 32,306 |
| 2025-05-13 | 7.800 | 7.950 | 7.700 | 7.900 | 7.213 | 63,540 |
| 2025-05-09 | 7.900 | 7.950 | 7.800 | 7.900 | 7.213 | 48,652 |
| 2025-05-08 | 7.950 | 8.000 | 7.850 | 8.000 | 7.304 | 104,042 |
| 2025-05-07 | 7.900 | 7.950 | 7.800 | 7.950 | 7.258 | 18,155 |
| 2025-05-06 | 7.950 | 7.950 | 7.800 | 7.900 | 7.213 | 179,504 |
| 2025-05-02 | 7.800 | 8.000 | 7.700 | 7.900 | 7.213 | 90,009 |
| 2025-04-30 | 7.850 | 7.900 | 7.800 | 7.850 | 7.167 | 17,220 |
| 2025-04-29 | 7.900 | 7.950 | 7.850 | 7.900 | 7.213 | 31,301 |
| 2025-04-28 | 7.900 | 8.000 | 7.900 | 7.950 | 7.258 | 50,093 |
| 2025-04-25 | 7.950 | 7.950 | 7.850 | 7.850 | 7.167 | 27,425 |
| 2025-04-24 | 7.850 | 7.950 | 7.800 | 7.950 | 7.258 | 51,815 |
| 2025-04-23 | 7.850 | 7.900 | 7.800 | 7.800 | 7.121 | 44,117 |
| 2025-04-22 | 7.950 | 7.950 | 7.850 | 7.850 | 7.167 | 31,581 |
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.