Thai Oil Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 58.250 | 58.500 | 56.250 | 57.000 | 50.785 | 26,400,439 |
| 2024-04-24 | 58.250 | 59.000 | 57.750 | 59.000 | 52.567 | 11,264,460 |
| 2024-04-23 | 57.250 | 58.000 | 57.250 | 57.500 | 51.231 | 7,995,741 |
| 2024-04-22 | 58.250 | 58.250 | 57.000 | 57.250 | 51.008 | 10,580,860 |
| 2024-04-19 | 58.000 | 58.750 | 57.000 | 57.250 | 51.008 | 8,813,955 |
| 2024-04-18 | 58.500 | 58.750 | 57.250 | 58.000 | 51.676 | 15,279,180 |
| 2024-04-17 | 58.750 | 59.500 | 57.500 | 58.750 | 52.344 | 17,104,430 |
| 2024-04-11 | 58.000 | 59.000 | 57.500 | 59.000 | 52.567 | 8,362,820 |
| 2024-04-10 | 58.750 | 58.750 | 57.500 | 58.000 | 51.676 | 12,052,490 |
| 2024-04-09 | 58.500 | 59.250 | 57.000 | 59.000 | 52.567 | 17,565,141 |
| 2024-04-05 | 59.000 | 59.000 | 58.500 | 58.500 | 52.121 | 4,453,688 |
| 2024-04-04 | 59.750 | 59.750 | 57.750 | 58.500 | 52.121 | 12,469,870 |
| 2024-04-03 | 58.750 | 59.500 | 58.750 | 59.250 | 52.790 | 6,438,752 |
| 2024-04-02 | 58.500 | 59.500 | 58.500 | 59.000 | 52.567 | 9,516,140 |
| 2024-04-01 | 59.250 | 59.500 | 58.000 | 58.000 | 51.676 | 6,271,524 |
| 2024-03-29 | 59.000 | 60.000 | 58.750 | 59.500 | 53.012 | 6,085,767 |
| 2024-03-28 | 59.250 | 59.500 | 58.750 | 58.750 | 52.344 | 3,124,071 |
| 2024-03-27 | 59.000 | 59.500 | 58.750 | 58.750 | 52.344 | 5,046,298 |
| 2024-03-26 | 59.250 | 59.750 | 58.750 | 59.000 | 52.567 | 6,016,851 |
| 2024-03-25 | 59.250 | 59.750 | 58.500 | 58.750 | 52.344 | 5,638,398 |
| 2024-03-22 | 59.000 | 60.000 | 59.000 | 59.250 | 52.790 | 4,863,894 |
| 2024-03-21 | 60.000 | 60.000 | 58.500 | 59.500 | 53.012 | 11,365,010 |
| 2024-03-20 | 60.250 | 60.250 | 59.000 | 59.500 | 53.012 | 9,689,163 |
| 2024-03-19 | 60.000 | 60.750 | 59.500 | 59.500 | 53.012 | 14,670,730 |
| 2024-03-18 | 59.000 | 59.500 | 58.500 | 59.000 | 52.567 | 4,108,381 |
| 2024-03-15 | 58.750 | 59.250 | 58.500 | 59.000 | 52.567 | 7,375,351 |
| 2024-03-14 | 58.500 | 59.250 | 58.250 | 59.000 | 52.567 | 10,963,000 |
| 2024-03-13 | 56.250 | 58.500 | 56.250 | 57.750 | 51.453 | 11,826,060 |
| 2024-03-12 | 56.750 | 57.250 | 56.000 | 56.000 | 49.894 | 4,725,198 |
| 2024-03-11 | 57.500 | 57.750 | 56.500 | 56.500 | 50.340 | 6,917,494 |
| 2024-03-08 | 57.000 | 57.750 | 57.000 | 57.500 | 51.231 | 5,581,001 |
| 2024-03-07 | 59.000 | 59.000 | 56.500 | 56.750 | 50.562 | 17,057,551 |
| 2024-03-06 | 57.750 | 59.000 | 57.250 | 59.000 | 52.567 | 13,156,550 |
| 2024-03-05 | 57.250 | 57.750 | 56.750 | 57.250 | 51.008 | 4,673,306 |
| 2024-03-04 | 55.750 | 57.500 | 55.750 | 57.250 | 51.008 | 10,695,590 |
| 2024-03-01 | 56.250 | 56.500 | 55.750 | 55.750 | 49.671 | 4,143,695 |
| 2024-02-29 | 57.250 | 57.250 | 56.000 | 56.000 | 49.894 | 13,809,440 |
| 2024-02-28 | 55.500 | 58.000 | 55.500 | 57.000 | 50.785 | 31,479,730 |
| 2024-02-27 | 54.500 | 55.500 | 54.500 | 55.000 | 49.003 | 14,241,510 |
| 2024-02-23 | 58.500 | 58.750 | 57.750 | 58.000 | 49.092 | 12,057,370 |
| 2024-02-22 | 58.500 | 58.750 | 58.000 | 58.000 | 49.092 | 12,303,910 |
| 2024-02-21 | 58.750 | 59.000 | 58.000 | 58.500 | 49.515 | 20,271,029 |
| 2024-02-20 | 58.750 | 59.000 | 58.250 | 58.750 | 49.727 | 9,580,296 |
| 2024-02-19 | 58.750 | 59.000 | 58.250 | 58.750 | 49.727 | 10,187,720 |
| 2024-02-16 | 57.750 | 59.000 | 57.750 | 58.500 | 49.515 | 16,628,051 |
| 2024-02-15 | 56.750 | 58.000 | 56.500 | 57.500 | 48.669 | 16,338,760 |
| 2024-02-14 | 55.500 | 56.750 | 55.250 | 56.500 | 47.823 | 4,224,210 |
| 2024-02-13 | 55.750 | 56.000 | 55.250 | 55.750 | 47.188 | 2,950,284 |
| 2024-02-12 | 56.250 | 57.000 | 55.500 | 55.500 | 46.976 | 5,567,266 |
| 2024-02-09 | 56.000 | 56.750 | 55.750 | 56.500 | 47.823 | 6,504,061 |
| 2024-02-08 | 55.750 | 56.250 | 55.250 | 55.750 | 47.188 | 8,811,351 |
| 2024-02-07 | 55.500 | 56.250 | 55.250 | 55.500 | 46.976 | 6,460,604 |
| 2024-02-06 | 55.000 | 55.500 | 54.750 | 55.250 | 46.765 | 4,779,140 |
| 2024-02-05 | 54.750 | 55.000 | 54.500 | 54.750 | 46.341 | 5,016,313 |
| 2024-02-02 | 55.000 | 55.250 | 54.500 | 54.500 | 46.130 | 5,851,735 |
| 2024-02-01 | 54.000 | 55.000 | 53.750 | 54.250 | 45.918 | 8,246,451 |
| 2024-01-31 | 55.250 | 55.250 | 54.250 | 54.750 | 46.341 | 14,862,010 |
| 2024-01-30 | 54.500 | 55.250 | 54.000 | 55.000 | 46.553 | 13,915,560 |
| 2024-01-29 | 53.750 | 54.750 | 53.750 | 54.500 | 46.130 | 15,034,230 |
| 2024-01-26 | 53.750 | 54.000 | 53.000 | 53.250 | 45.072 | 3,639,672 |
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.