Thai Optical Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	10.200	10.300	10.200	10.200	9.022	10,106
2024-10-22	10.300	10.300	10.200	10.200	9.022	39,928
2024-10-21	10.300	10.300	10.200	10.300	9.110	5,920
2024-10-18	10.200	10.300	10.200	10.200	9.022	12,555
2024-10-17	10.500	10.500	10.200	10.200	9.022	63,028
2024-10-16	10.100	10.500	10.100	10.400	9.199	174,059
2024-10-15	10.100	10.200	10.100	10.100	8.933	43,159
2024-10-11	10.200	10.300	10.200	10.200	9.022	24,808
2024-10-10	10.200	10.300	10.000	10.100	8.933	76,162
2024-10-09	10.200	10.300	10.000	10.200	9.022	56,030
2024-10-08	10.200	10.400	10.000	10.100	8.933	132,643
2024-10-07	10.200	10.300	10.200	10.300	9.110	11,359
2024-10-04	10.200	10.200	10.100	10.200	9.022	30,746
2024-10-03	10.300	10.300	10.100	10.100	8.933	56,657
2024-10-02	10.300	10.300	10.200	10.300	9.110	17,500
2024-10-01	10.200	10.500	10.100	10.300	9.110	178,543
2024-09-30	10.200	10.300	10.000	10.200	9.022	138,176
2024-09-27	10.200	10.300	10.100	10.200	9.022	77,976
2024-09-26	10.200	10.300	10.200	10.200	9.022	80,726
2024-09-25	10.500	10.500	10.200	10.200	9.022	254,265
2024-09-24	10.300	10.500	10.300	10.400	9.199	32,404
2024-09-23	10.500	10.500	10.200	10.300	9.110	115,172
2024-09-20	10.400	10.500	10.300	10.300	9.110	65,802
2024-09-19	10.600	10.600	10.300	10.400	9.199	245,561
2024-09-18	10.500	10.600	10.400	10.600	9.375	151,905
2024-09-17	10.600	10.600	10.400	10.500	9.287	7,516
2024-09-16	10.500	10.600	10.200	10.500	9.287	188,557
2024-09-13	10.300	10.500	10.200	10.500	9.287	23,000
2024-09-12	10.900	10.900	10.100	10.300	9.110	343,107
2024-09-11	10.800	10.900	10.400	10.700	9.464	129,581
2024-09-10	10.500	10.800	10.500	10.600	9.375	91,200
2024-09-09	10.400	10.700	10.400	10.500	9.287	263,625
2024-09-06	10.700	10.700	10.400	10.500	9.287	89,421
2024-09-05	10.500	10.800	10.500	10.700	9.464	67,409
2024-09-04	10.700	10.700	10.400	10.500	9.287	18,015
2024-09-03	10.600	10.700	10.500	10.700	9.464	53,729
2024-09-02	10.600	10.800	10.300	10.700	9.464	121,507
2024-08-30	10.400	10.600	10.200	10.600	9.375	64,278
2024-08-29	10.700	10.800	10.400	10.500	9.287	40,505
2024-08-28	10.700	10.800	10.700	10.700	9.464	79,201
2024-08-27	10.500	10.800	10.400	10.700	9.464	127,843
2024-08-26	11.000	11.000	10.200	10.800	9.375	75,353
2024-08-23	10.900	10.900	10.800	10.900	9.462	59,821
2024-08-22	10.900	10.900	10.700	10.800	9.375	68,617
2024-08-21	11.100	11.100	10.700	10.800	9.375	51,522
2024-08-20	10.600	11.000	10.600	11.000	9.549	259,468
2024-08-19	10.400	10.900	10.300	10.500	9.115	452,110
2024-08-16	9.950	10.300	9.900	10.200	8.855	135,478
2024-08-15	9.950	10.000	9.750	9.900	8.594	80,401
2024-08-14	9.700	9.850	9.650	9.850	8.551	122,703
2024-08-13	9.550	9.700	9.550	9.700	8.421	31,936
2024-08-09	9.650	9.800	9.550	9.700	8.421	93,301
2024-08-08	9.550	9.700	9.550	9.600	8.334	35,406
2024-08-07	9.500	9.650	9.500	9.600	8.334	13,723
2024-08-06	9.350	9.750	9.150	9.450	8.203	116,795
2024-08-05	9.650	9.700	9.350	9.350	8.117	176,756
2024-08-02	9.700	9.850	9.700	9.750	8.464	108,010
2024-08-01	9.800	10.000	9.750	9.850	8.551	35,824
2024-07-31	9.600	9.800	9.600	9.800	8.507	58,413
2024-07-30	9.600	9.700	9.500	9.700	8.421	51,823

← NewerPage 9 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.