Thai Optical Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.000 | 7.100 | 7.000 | 7.000 | 7.000 | 11,351 |
| 2026-10-15 | 7.000 | 7.050 | 7.000 | 7.000 | 7.000 | 33,329 |
| 2026-10-14 | 7.050 | 7.050 | 7.000 | 7.000 | 7.000 | 8,697 |
| 2026-10-12 | 6.950 | 7.050 | 6.950 | 7.050 | 7.050 | 20,830 |
| 2026-10-09 | 6.950 | 7.050 | 6.950 | 7.050 | 7.050 | 18,228 |
| 2026-10-08 | 7.000 | 7.050 | 6.950 | 7.000 | 7.000 | 81,901 |
| 2026-10-07 | 7.000 | 7.100 | 6.950 | 7.000 | 7.000 | 27,721 |
| 2026-10-06 | 7.100 | 7.100 | 6.950 | 7.000 | 7.000 | 102,826 |
| 2026-10-05 | 7.050 | 7.100 | 6.950 | 7.000 | 7.000 | 39,730 |
| 2026-10-02 | 6.950 | 7.100 | 6.950 | 7.050 | 7.050 | 155,764 |
| 2026-10-01 | 6.950 | 7.000 | 6.850 | 6.900 | 6.900 | 142,373 |
| 2026-09-30 | 7.050 | 7.050 | 6.900 | 6.950 | 6.950 | 71,800 |
| 2026-09-29 | 7.000 | 7.050 | 6.950 | 6.950 | 6.950 | 68,300 |
| 2026-09-28 | 7.050 | 7.100 | 7.000 | 7.050 | 7.050 | 55,300 |
| 2026-09-25 | 7.000 | 7.050 | 6.950 | 7.050 | 7.050 | 100,973 |
| 2026-09-24 | 6.950 | 7.000 | 6.950 | 6.950 | 6.950 | 34,963 |
| 2026-09-23 | 7.000 | 7.050 | 6.950 | 6.950 | 6.950 | 420,981 |
| 2026-09-22 | 7.000 | 7.050 | 7.000 | 7.000 | 7.000 | 98,120 |
| 2026-09-21 | 6.950 | 7.000 | 6.950 | 7.000 | 7.000 | 133,260 |
| 2026-09-18 | 7.000 | 7.000 | 6.950 | 7.000 | 7.000 | 52,140 |
| 2026-09-17 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 216,760 |
| 2026-09-16 | 7.000 | 7.050 | 6.900 | 6.900 | 6.900 | 265,891 |
| 2026-09-15 | 7.050 | 7.050 | 7.000 | 7.000 | 7.000 | 162,143 |
| 2026-09-14 | 7.050 | 7.050 | 7.000 | 7.000 | 7.000 | 316,112 |
| 2026-09-11 | 7.000 | 7.050 | 7.000 | 7.050 | 7.050 | 52,690 |
| 2026-09-10 | 7.050 | 7.100 | 7.000 | 7.050 | 7.050 | 29,676 |
| 2026-09-09 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 74,180 |
| 2026-09-08 | 7.050 | 7.050 | 7.000 | 7.050 | 7.050 | 87,870 |
| 2026-09-07 | 7.000 | 7.050 | 7.000 | 7.050 | 7.050 | 112,514 |
| 2026-09-04 | 7.150 | 7.150 | 7.000 | 7.000 | 7.000 | 145,823 |
| 2026-09-03 | 7.050 | 7.050 | 7.000 | 7.000 | 7.000 | 9,625 |
| 2026-09-02 | 7.000 | 7.050 | 7.000 | 7.000 | 7.000 | 169,160 |
| 2026-09-01 | 7.100 | 7.100 | 7.000 | 7.050 | 7.050 | 129,993 |
| 2026-08-31 | 7.100 | 7.100 | 7.050 | 7.050 | 7.050 | 89,831 |
| 2026-08-28 | 7.150 | 7.150 | 7.000 | 7.100 | 7.100 | 82,873 |
| 2026-08-27 | 7.100 | 7.150 | 7.050 | 7.050 | 7.050 | 97,440 |
| 2026-08-26 | 7.050 | 7.150 | 7.050 | 7.100 | 7.100 | 130,360 |
| 2026-08-25 | 7.050 | 7.050 | 7.000 | 7.050 | 7.050 | 71,918 |
| 2026-08-24 | 7.050 | 7.100 | 7.000 | 7.000 | 7.000 | 556,364 |
| 2026-08-21 | 7.100 | 7.150 | 7.050 | 7.100 | 7.100 | 112,620 |
| 2026-08-20 | 7.000 | 7.100 | 7.000 | 7.050 | 7.050 | 163,902 |
| 2026-08-19 | 7.100 | 7.100 | 7.050 | 7.050 | 7.050 | 178,205 |
| 2026-08-18 | 7.100 | 7.100 | 7.000 | 7.050 | 7.050 | 378,033 |
| 2026-08-17 | 7.150 | 7.150 | 7.000 | 7.100 | 7.100 | 340,400 |
| 2026-08-14 | 7.100 | 7.200 | 7.000 | 7.050 | 7.050 | 447,802 |
| 2026-08-13 | 7.300 | 7.300 | 7.250 | 7.300 | 7.150 | 514,762 |
| 2026-08-11 | 7.250 | 7.300 | 7.250 | 7.300 | 7.150 | 143,203 |
| 2026-08-10 | 7.300 | 7.300 | 7.250 | 7.300 | 7.150 | 187,814 |
| 2026-08-07 | 7.300 | 7.300 | 7.250 | 7.300 | 7.150 | 244,671 |
| 2026-08-06 | 7.300 | 7.300 | 7.250 | 7.300 | 7.150 | 48,399 |
| 2026-08-05 | 7.200 | 7.300 | 7.200 | 7.300 | 7.150 | 613,745 |
| 2026-08-04 | 7.400 | 7.400 | 7.200 | 7.250 | 7.101 | 750,363 |
| 2026-08-03 | 7.600 | 7.650 | 7.550 | 7.550 | 7.395 | 138,898 |
| 2026-07-31 | 7.650 | 7.650 | 7.600 | 7.650 | 7.493 | 52,043 |
| 2026-07-30 | 7.650 | 7.650 | 7.550 | 7.600 | 7.444 | 18,823 |
| 2026-07-27 | 7.700 | 7.750 | 7.600 | 7.650 | 7.493 | 109,786 |
| 2026-07-24 | 7.650 | 7.650 | 7.600 | 7.650 | 7.493 | 37,923 |
| 2026-07-23 | 7.700 | 7.700 | 7.600 | 7.650 | 7.493 | 27,388 |
| 2026-07-22 | 7.650 | 7.700 | 7.600 | 7.650 | 7.493 | 35,479 |
| 2026-07-21 | 7.600 | 7.700 | 7.600 | 7.650 | 7.493 | 56,508 |
Page 1 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.