Thai Optical Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	7.950	7.950	7.850	7.850	7.167	31,581
2025-04-21	7.950	8.050	7.800	7.950	7.258	63,028
2025-04-18	7.800	8.000	7.800	7.900	7.213	92,308
2025-04-17	7.700	7.950	7.600	7.900	7.213	81,307
2025-04-16	7.750	8.050	7.600	8.000	7.076	172,510
2025-04-11	8.400	8.400	7.800	8.000	7.076	235,422
2025-04-10	8.300	8.400	8.000	8.300	7.341	96,763
2025-04-09	7.800	7.950	7.700	7.900	6.987	63,501
2025-04-08	7.200	7.650	7.100	7.600	6.722	220,615
2025-04-04	8.600	8.600	8.000	8.000	7.076	125,738
2025-04-03	8.850	8.850	8.500	8.600	7.606	176,491
2025-04-02	9.000	9.000	8.900	8.950	7.916	28,906
2025-04-01	8.950	8.950	8.900	8.900	7.872	30,401
2025-03-31	8.850	9.000	8.850	8.950	7.916	22,604
2025-03-28	9.000	9.000	8.850	8.950	7.916	112,700
2025-03-27	9.150	9.150	8.950	9.000	7.960	16,218
2025-03-26	9.000	9.000	8.950	8.950	7.916	63,031
2025-03-25	9.000	9.050	9.000	9.000	7.960	8,317
2025-03-24	9.000	9.000	8.950	9.000	7.960	20,301
2025-03-21	9.100	9.150	8.950	8.950	7.916	213,832
2025-03-20	9.050	9.050	9.000	9.000	7.960	28,419
2025-03-19	9.150	9.150	9.050	9.050	8.004	58,500
2025-03-18	9.150	9.250	9.150	9.150	8.093	181,505
2025-03-17	9.150	9.150	9.050	9.050	8.004	85,316
2025-03-14	9.150	9.200	9.100	9.150	8.093	12,505
2025-03-13	9.200	9.200	9.150	9.150	8.093	11,045
2025-03-12	9.250	9.300	9.150	9.200	8.137	27,215
2025-03-11	9.200	9.250	9.150	9.250	8.181	18,418
2025-03-10	9.100	9.200	9.100	9.150	8.093	5,005
2025-03-07	9.050	9.100	8.950	9.100	8.049	81,033
2025-03-06	9.250	9.250	9.000	9.050	8.004	168,340
2025-03-05	9.200	9.250	9.150	9.150	8.093	168,213
2025-03-04	9.350	9.450	9.250	9.250	8.181	103,068
2025-03-03	9.500	9.500	9.350	9.350	8.270	69,727
2025-02-28	9.500	9.550	9.300	9.550	8.447	69,610
2025-02-27	9.550	9.550	9.300	9.550	8.447	81,112
2025-02-26	9.650	9.650	9.300	9.600	8.491	97,509
2025-02-25	9.600	9.650	9.550	9.550	8.447	45,063
2025-02-24	9.650	9.650	9.550	9.650	8.535	38,845
2025-02-21	9.750	9.750	9.550	9.650	8.535	40,545
2025-02-20	9.700	9.800	9.650	9.750	8.624	45,905
2025-02-19	9.650	9.750	9.650	9.700	8.579	31,206
2025-02-18	9.700	9.700	9.500	9.650	8.535	59,331
2025-02-17	9.450	9.650	9.450	9.650	8.535	37,211
2025-02-14	9.500	9.650	9.500	9.650	8.535	81,405
2025-02-13	9.500	9.600	9.500	9.600	8.491	15,715
2025-02-11	9.650	9.650	9.450	9.600	8.491	9,419
2025-02-10	9.600	9.600	9.450	9.450	8.358	20,410
2025-02-07	9.550	9.600	9.400	9.600	8.491	26,241
2025-02-06	9.700	9.700	9.400	9.400	8.314	104,368
2025-02-05	9.650	9.750	9.650	9.700	8.579	8,909
2025-02-04	9.600	9.850	9.600	9.650	8.535	102,010
2025-02-03	9.600	9.600	9.400	9.550	8.447	101,410
2025-01-31	9.650	9.650	9.550	9.600	8.491	7,923
2025-01-30	9.600	9.600	9.550	9.600	8.491	33,986
2025-01-29	9.750	9.800	9.600	9.650	8.535	8,805
2025-01-28	9.500	9.750	9.500	9.600	8.491	4,808
2025-01-27	9.550	9.800	9.500	9.500	8.402	39,332
2025-01-24	9.750	9.750	9.600	9.650	8.535	33,905
2025-01-23	9.750	9.800	9.650	9.650	8.535	47,010

← NewerPage 7 of 21 · 1,216 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.