Thai Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	53.750	54.000	53.000	53.250	45.072	3,639,672
2024-01-25	53.250	53.750	53.000	53.250	45.072	8,229,545
2024-01-24	52.250	53.750	52.000	53.250	45.072	8,035,190
2024-01-23	53.000	53.000	52.250	52.500	44.437	4,802,613
2024-01-22	52.250	53.000	52.000	52.500	44.437	4,912,616
2024-01-19	53.250	53.750	52.500	53.000	44.860	9,352,993
2024-01-18	52.250	53.000	52.000	53.000	44.860	7,924,987
2024-01-17	52.000	52.500	51.500	52.000	44.014	8,349,810
2024-01-16	51.500	52.250	51.250	52.000	44.014	5,860,688
2024-01-15	51.750	51.750	51.000	51.500	43.590	8,509,675
2024-01-12	53.000	53.250	50.750	51.750	43.802	16,403,660
2024-01-11	53.500	53.500	52.500	53.000	44.860	2,488,648
2024-01-10	52.250	53.500	52.250	53.250	45.072	4,478,422
2024-01-09	52.500	53.250	52.000	52.500	44.437	4,378,044
2024-01-08	53.750	53.750	52.500	52.500	44.437	6,473,766
2024-01-05	53.000	54.000	52.750	53.750	45.495	4,106,691
2024-01-04	53.000	53.500	52.750	53.250	45.072	3,297,714
2024-01-03	53.250	53.500	52.750	53.000	44.860	6,423,090
2024-01-02	53.500	54.250	53.250	53.250	45.072	6,215,195
2023-12-28	53.500	54.500	53.500	53.750	45.495	4,116,434
2023-12-27	53.750	54.250	53.250	53.500	45.283	5,152,189
2023-12-26	53.500	53.750	52.750	53.250	45.072	6,289,244
2023-12-25	53.750	54.250	53.500	53.750	45.495	1,650,769
2023-12-22	54.000	54.000	53.250	53.750	45.495	4,401,757
2023-12-21	54.000	54.250	53.750	53.750	45.495	5,669,115
2023-12-20	53.500	54.500	53.250	54.500	46.130	13,210,800
2023-12-19	53.000	53.750	52.750	53.250	45.072	6,597,385
2023-12-18	53.000	53.500	52.750	53.000	44.860	3,810,771
2023-12-15	52.500	53.250	52.250	53.000	44.860	13,850,930
2023-12-14	51.500	52.250	51.500	52.000	44.014	13,594,100
2023-12-13	51.250	51.500	50.250	51.000	43.167	11,486,950
2023-12-12	51.500	52.000	51.250	51.750	43.802	10,045,590
2023-12-08	50.250	51.250	50.250	51.000	43.167	3,793,355
2023-12-07	51.000	51.250	49.500	50.500	42.744	9,503,711
2023-12-06	51.250	51.750	50.500	51.500	43.590	5,541,755
2023-12-04	51.000	51.750	50.750	51.500	43.590	2,964,909
2023-12-01	51.500	51.750	51.250	51.250	43.379	2,934,222
2023-11-30	51.750	51.750	50.750	51.500	43.590	9,168,514
2023-11-29	52.000	52.250	51.000	51.250	43.379	8,524,050
2023-11-28	51.750	52.000	51.250	51.750	43.802	6,841,558
2023-11-27	51.250	51.750	50.750	51.500	43.590	7,673,936
2023-11-24	51.750	52.000	51.000	51.250	43.379	5,990,912
2023-11-23	52.000	52.000	51.500	51.750	43.802	6,372,077
2023-11-22	51.250	52.000	51.000	52.000	44.014	8,751,175
2023-11-21	51.750	51.750	51.250	51.500	43.590	10,055,550
2023-11-20	50.250	51.500	50.250	51.250	43.379	20,521,520
2023-11-17	49.250	50.250	49.250	50.000	42.321	12,648,750
2023-11-16	49.250	50.750	49.250	50.500	42.744	17,865,340
2023-11-15	49.250	50.000	49.000	49.750	42.109	15,372,290
2023-11-14	47.750	49.000	47.750	48.750	41.263	10,939,080
2023-11-13	47.250	48.000	46.750	47.500	40.205	9,806,420
2023-11-10	47.000	48.000	46.750	47.250	39.993	9,391,339
2023-11-09	46.750	47.750	46.750	47.250	39.993	11,358,720
2023-11-08	47.500	47.750	47.000	47.250	39.993	9,183,659
2023-11-07	48.500	48.500	47.750	47.750	40.416	7,160,379
2023-11-06	49.000	49.000	48.250	48.750	41.263	5,010,120
2023-11-03	48.500	49.000	48.250	48.750	41.263	6,978,339
2023-11-02	47.000	48.000	46.750	47.500	40.205	6,216,839
2023-11-01	46.750	47.000	46.000	46.500	39.358	7,809,698
2023-10-31	48.250	48.250	46.750	47.000	39.782	9,492,761

← NewerPage 12 of 21 · 1,213 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.