Thai Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	48.250	48.250	46.750	47.000	39.782	9,492,761
2023-10-30	47.500	48.500	47.500	48.250	40.840	4,910,804
2023-10-27	47.750	48.250	47.250	48.000	40.628	8,973,932
2023-10-26	49.000	49.000	47.000	47.500	40.205	17,917,510
2023-10-25	49.250	49.750	48.750	49.000	41.474	8,996,084
2023-10-24	49.000	49.750	48.750	49.250	41.686	8,274,365
2023-10-20	50.750	51.000	49.250	49.250	41.686	21,058,570
2023-10-19	50.750	51.250	50.500	50.500	42.744	6,757,076
2023-10-18	50.500	51.750	50.500	51.750	43.802	18,161,270
2023-10-17	50.000	50.500	49.500	50.000	42.321	10,093,400
2023-10-16	50.500	50.500	49.000	49.500	41.898	12,950,950
2023-10-12	49.500	49.750	49.250	49.750	42.109	4,911,691
2023-10-11	49.750	50.250	49.500	50.000	42.321	21,664,029
2023-10-10	48.500	49.750	48.500	49.500	41.898	13,644,590
2023-10-09	47.750	48.250	47.250	47.750	40.416	8,975,475
2023-10-06	47.250	47.250	46.250	46.750	39.570	5,792,930
2023-10-05	47.250	47.500	46.250	46.750	39.570	13,597,270
2023-10-04	47.500	48.250	47.500	47.750	40.416	8,060,233
2023-10-03	49.000	49.250	48.000	48.000	40.628	14,454,060
2023-10-02	50.250	50.250	49.500	49.750	42.109	11,970,730
2023-09-29	50.500	50.750	50.000	50.500	42.744	15,312,630
2023-09-28	49.750	50.750	49.750	50.500	42.744	22,509,730
2023-09-27	49.250	49.750	48.750	49.500	41.898	11,033,350
2023-09-26	49.750	50.000	48.750	49.000	41.474	9,069,776
2023-09-25	49.500	50.250	49.250	49.750	42.109	19,057,010
2023-09-22	48.500	49.750	48.500	49.500	41.898	22,308,840
2023-09-21	48.250	48.500	47.500	48.000	40.628	9,735,268
2023-09-20	49.000	49.000	48.000	48.250	40.840	16,159,330
2023-09-19	48.750	49.750	48.750	49.250	41.686	10,131,150
2023-09-18	49.500	49.500	48.500	48.500	41.051	11,558,380
2023-09-15	49.750	50.250	49.250	49.500	41.898	15,012,520
2023-09-14	48.250	49.750	48.000	49.250	41.686	16,421,949
2023-09-13	48.250	48.750	47.500	47.750	40.416	12,778,540
2023-09-12	47.750	48.750	47.750	48.000	40.628	6,125,372
2023-09-11	48.750	49.000	47.750	47.750	40.416	16,041,310
2023-09-08	48.750	49.250	48.500	48.750	41.263	8,799,091
2023-09-07	48.750	49.000	48.250	48.500	41.051	10,158,480
2023-09-06	49.250	49.750	48.750	49.250	41.136	21,684,631
2023-09-05	49.000	49.250	48.500	48.750	40.718	26,437,051
2023-09-04	51.000	51.500	48.250	48.750	40.718	71,713,023
2023-09-01	52.000	52.000	51.250	51.500	43.015	12,250,660
2023-08-31	52.750	52.750	50.750	51.500	43.015	39,488,273
2023-08-30	53.250	53.500	52.750	53.000	44.268	11,272,280
2023-08-29	53.000	53.000	52.500	52.750	44.059	11,166,140
2023-08-28	52.750	53.500	52.500	52.750	44.059	20,772,660
2023-08-25	52.000	53.000	51.750	52.250	43.642	18,714,180
2023-08-24	51.500	52.000	51.000	51.750	43.224	6,493,599
2023-08-23	52.500	52.500	51.500	51.500	43.015	13,323,480
2023-08-22	52.500	52.500	51.750	52.250	43.642	10,122,560
2023-08-21	52.250	52.750	51.750	52.500	43.850	10,124,850
2023-08-18	52.500	52.750	51.750	51.750	43.224	12,329,120
2023-08-17	51.000	52.000	51.000	51.500	43.015	12,973,190
2023-08-16	53.000	53.250	51.250	52.250	43.642	26,580,010
2023-08-15	53.250	53.750	52.500	53.250	44.477	15,243,740
2023-08-11	54.250	54.500	53.250	54.000	45.103	12,616,090
2023-08-10	53.000	54.750	53.000	54.500	45.521	23,057,131
2023-08-09	50.500	52.750	50.500	52.500	43.850	14,728,150
2023-08-08	52.000	52.000	50.750	51.000	42.598	13,971,890
2023-08-07	52.250	52.500	51.000	52.000	43.433	14,678,440
2023-08-04	52.500	52.750	51.750	51.750	43.224	12,721,090

← NewerPage 13 of 21 · 1,217 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.