Thai Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	51.750	52.500	51.250	51.750	43.224	17,024,061
2023-07-31	50.000	51.500	49.750	51.250	42.806	16,305,590
2023-07-27	49.750	49.750	49.000	49.500	41.345	12,015,890
2023-07-26	49.500	49.750	48.750	49.250	41.136	12,711,110
2023-07-25	49.750	50.250	49.250	49.500	41.345	26,475,160
2023-07-24	47.750	48.750	47.500	48.500	40.509	18,477,160
2023-07-21	46.500	48.000	46.500	47.750	39.883	11,860,170
2023-07-20	47.500	47.500	46.000	46.500	38.839	10,548,430
2023-07-19	47.000	48.000	46.750	47.250	39.465	13,623,300
2023-07-18	46.250	46.750	46.250	46.750	39.048	5,619,195
2023-07-17	46.750	46.750	45.750	46.500	38.839	7,866,799
2023-07-14	46.500	47.000	46.000	46.750	39.048	13,104,860
2023-07-13	45.250	46.500	44.750	46.250	38.630	8,667,989
2023-07-12	45.750	46.250	45.000	45.250	37.795	14,177,100
2023-07-11	45.250	45.500	44.750	45.250	37.795	5,942,810
2023-07-10	44.500	45.500	44.000	45.250	37.795	9,421,197
2023-07-07	44.500	45.000	44.000	44.250	36.960	9,624,901
2023-07-06	45.750	45.750	44.500	44.750	37.377	8,680,802
2023-07-05	45.000	46.000	45.000	45.750	38.213	8,817,277
2023-07-04	44.500	45.750	44.250	45.000	37.586	10,160,990
2023-07-03	44.750	44.750	44.000	44.750	37.377	3,112,001
2023-06-30	44.250	45.000	44.250	44.250	36.960	4,858,654
2023-06-29	43.000	44.250	42.750	44.000	36.751	6,871,678
2023-06-28	43.250	43.500	42.250	42.750	35.707	10,388,080
2023-06-27	43.750	43.750	43.000	43.250	36.124	5,173,077
2023-06-26	44.500	44.750	43.500	43.750	36.542	5,428,289
2023-06-23	44.250	44.750	44.000	44.500	37.168	1,995,404
2023-06-22	45.000	45.000	44.250	44.500	37.168	6,987,883
2023-06-21	44.750	45.000	44.500	45.000	37.586	5,518,038
2023-06-20	45.750	46.000	45.000	45.000	37.586	7,371,079
2023-06-19	45.250	45.750	45.000	45.500	38.004	2,834,129
2023-06-16	46.000	46.250	45.250	45.750	38.213	7,276,550
2023-06-15	46.000	46.500	45.500	45.500	38.004	5,951,205
2023-06-14	46.500	46.750	46.000	46.250	38.630	6,984,857
2023-06-13	45.250	46.250	44.750	46.000	38.421	11,812,810
2023-06-12	45.250	45.500	45.000	45.500	38.004	6,730,108
2023-06-09	45.750	46.250	45.250	46.000	38.421	7,052,360
2023-06-08	45.000	46.250	44.500	46.000	38.421	15,625,570
2023-06-07	44.250	44.750	43.750	44.500	37.168	7,885,959
2023-06-06	45.000	45.250	44.000	44.000	36.751	10,418,020
2023-06-02	44.250	45.250	44.250	44.500	37.168	14,638,420
2023-06-01	43.750	44.000	43.500	43.750	36.542	6,887,125
2023-05-31	43.750	43.750	43.000	43.250	36.124	13,385,240
2023-05-30	45.000	45.250	44.000	44.500	37.168	6,730,571
2023-05-29	45.500	45.750	45.000	45.250	37.795	5,627,601
2023-05-26	46.000	46.000	45.000	45.250	37.795	6,864,799
2023-05-25	46.500	46.750	46.000	46.000	38.421	5,988,386
2023-05-24	46.250	47.000	46.000	46.750	39.048	9,995,673
2023-05-23	45.250	46.250	44.750	46.000	38.421	10,516,730
2023-05-22	44.250	45.750	43.750	45.500	38.004	11,738,260
2023-05-19	45.500	45.750	44.500	44.750	37.377	10,594,600
2023-05-18	46.250	46.250	45.500	45.500	38.004	9,017,433
2023-05-17	46.500	46.750	44.500	45.000	37.586	14,231,600
2023-05-16	46.500	47.250	46.250	46.750	39.048	7,534,101
2023-05-15	47.500	47.500	46.500	46.750	39.048	4,921,817
2023-05-12	47.500	47.750	46.250	47.250	39.465	8,052,394
2023-05-11	47.750	48.250	47.000	47.500	39.674	8,218,207
2023-05-10	48.000	48.000	47.500	47.500	39.674	4,222,592
2023-05-09	47.500	48.000	47.250	47.500	39.674	6,362,915
2023-05-08	46.750	48.000	46.500	47.500	39.674	11,170,300

← NewerPage 14 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.