Thai Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	52.000	52.000	50.000	51.000	45.439	17,254,850
2024-07-24	52.000	52.500	52.000	52.250	46.553	3,637,609
2024-07-23	53.250	53.750	52.000	52.000	46.330	9,170,626
2024-07-19	53.250	53.250	52.500	53.000	47.221	5,352,618
2024-07-18	52.000	53.500	52.000	53.250	47.444	6,545,693
2024-07-17	52.750	53.000	51.750	51.750	46.107	4,616,926
2024-07-16	53.000	53.250	52.500	52.500	46.776	5,722,645
2024-07-15	53.000	53.250	52.000	52.750	46.998	5,712,386
2024-07-12	53.000	53.500	52.750	53.250	47.444	5,937,182
2024-07-11	53.500	53.500	52.750	53.000	47.221	6,501,541
2024-07-10	53.750	53.750	52.500	53.000	47.221	10,505,540
2024-07-09	55.000	55.250	53.250	53.500	47.667	9,251,509
2024-07-08	55.500	55.750	55.250	55.500	49.449	3,402,956
2024-07-05	55.250	56.000	55.000	55.750	49.671	5,727,987
2024-07-04	56.000	56.250	54.750	55.000	49.003	6,399,633
2024-07-03	54.000	55.500	54.000	55.500	49.449	8,620,321
2024-07-02	54.500	55.000	54.000	54.500	48.558	7,239,096
2024-07-01	53.000	54.250	53.000	54.000	48.112	7,007,960
2024-06-28	53.250	53.500	52.500	53.000	47.221	8,258,917
2024-06-27	54.000	54.000	53.000	53.000	47.221	5,636,893
2024-06-26	53.000	54.000	52.750	54.000	48.112	9,301,078
2024-06-25	52.500	53.500	52.500	53.250	47.444	13,069,800
2024-06-24	52.250	52.750	51.750	52.750	46.998	5,863,127
2024-06-21	52.500	52.500	51.750	52.250	46.553	11,078,520
2024-06-20	52.250	52.750	51.750	52.750	46.998	7,928,732
2024-06-19	52.500	52.750	51.500	52.500	46.776	20,712,311
2024-06-18	52.500	53.250	51.500	52.000	46.330	16,575,510
2024-06-17	51.000	51.500	50.500	51.500	45.885	9,553,438
2024-06-14	51.250	51.500	50.250	50.750	45.217	9,424,314
2024-06-13	50.750	51.500	50.500	51.250	45.662	11,479,440
2024-06-12	50.000	50.750	49.750	50.500	44.994	10,058,850
2024-06-11	50.000	50.500	49.750	49.750	44.326	12,605,870
2024-06-10	51.500	51.500	49.500	50.250	44.771	10,751,020
2024-06-07	51.000	52.000	50.750	51.750	46.107	12,238,530
2024-06-06	50.750	51.500	50.500	50.750	45.217	17,105,600
2024-06-05	51.500	51.500	50.500	50.750	45.217	6,484,106
2024-06-04	50.750	52.000	50.500	51.000	45.439	9,056,495
2024-05-31	52.250	52.750	51.500	51.750	46.107	22,504,539
2024-05-30	52.250	52.500	52.000	52.250	46.553	9,756,945
2024-05-29	53.000	53.500	52.250	52.500	46.776	11,816,130
2024-05-28	52.000	52.750	51.750	52.500	46.776	19,721,320
2024-05-27	50.250	51.750	50.250	51.500	45.885	11,912,230
2024-05-24	49.250	50.000	49.250	49.750	44.326	6,842,003
2024-05-23	50.250	51.250	49.500	49.750	44.326	20,069,600
2024-05-21	51.750	52.000	50.250	50.500	44.994	26,088,160
2024-05-20	52.500	53.000	51.750	52.250	46.553	11,526,420
2024-05-17	51.500	52.250	51.000	52.250	46.553	15,876,930
2024-05-16	52.250	52.500	51.500	51.500	45.885	12,178,250
2024-05-15	52.500	52.750	51.000	52.250	46.553	20,110,670
2024-05-14	52.750	53.000	52.500	52.750	46.998	5,455,398
2024-05-13	53.250	53.500	52.500	52.750	46.998	8,953,487
2024-05-10	53.750	54.250	53.250	53.500	47.667	6,594,275
2024-05-09	53.250	54.500	53.250	54.000	48.112	9,651,700
2024-05-08	53.750	53.750	52.250	52.750	46.998	21,256,170
2024-05-07	54.000	54.000	53.000	53.750	47.889	12,170,920
2024-05-03	53.250	54.250	53.250	54.000	48.112	11,752,580
2024-05-02	54.750	55.000	53.000	53.250	47.444	20,964,350
2024-04-30	56.000	56.500	54.250	54.500	48.558	24,870,920
2024-04-29	56.500	57.000	55.750	56.250	50.117	12,252,490
2024-04-26	57.000	57.250	56.250	56.250	50.117	9,337,506

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	1.4000 THB
2026-02-25	1.0000 THB
2025-09-10	0.8000 THB
2025-02-27	0.7000 THB
2024-09-12	1.2000 THB
2024-02-27	2.7500 THB
2023-09-07	0.6500 THB
2023-02-23	1.7000 THB
2022-11-10	2.0000 THB
2022-03-03	2.0000 THB
2021-09-09	0.1200 THB
2021-02-25	0.2800 THB
2020-02-27	0.3000 THB
2019-09-12	0.7800 THB
2019-02-28	0.5700 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.