Thai Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	46.250	46.500	44.500	46.250	38.630	15,610,470
2023-05-02	46.500	47.250	46.500	47.000	39.257	4,974,932
2023-04-28	46.750	47.000	46.500	46.500	38.839	9,128,641
2023-04-27	46.250	46.750	45.500	46.750	39.048	18,904,529
2023-04-26	48.750	49.000	47.000	47.000	39.257	25,494,119
2023-04-25	49.250	49.250	48.500	49.000	40.927	7,781,479
2023-04-24	48.750	49.500	48.750	49.250	41.136	10,285,670
2023-04-21	49.000	49.750	48.750	49.250	41.136	12,943,580
2023-04-20	49.750	50.000	48.250	48.750	40.718	16,190,520
2023-04-19	50.500	51.000	49.500	49.500	41.345	14,222,190
2023-04-18	51.750	52.000	50.250	50.500	42.180	12,008,330
2023-04-17	52.750	52.750	51.250	52.000	43.433	6,309,946
2023-04-12	53.250	53.250	52.500	52.500	43.850	4,458,150
2023-04-11	53.000	53.000	52.500	53.000	44.268	2,702,991
2023-04-10	52.500	53.250	52.500	52.750	44.059	4,521,734
2023-04-07	52.500	52.750	52.250	52.500	43.850	3,256,232
2023-04-05	53.250	53.500	52.250	52.500	43.850	6,841,465
2023-04-04	54.000	54.000	53.250	53.250	44.477	5,561,829
2023-04-03	55.000	55.000	53.750	54.000	45.103	20,253,971
2023-03-31	53.000	53.500	52.500	52.500	43.850	4,800,019
2023-03-30	53.000	53.250	52.500	53.000	44.268	5,034,918
2023-03-29	54.000	54.000	53.000	53.250	44.477	7,693,080
2023-03-28	52.750	54.000	52.750	53.750	44.894	14,444,520
2023-03-27	51.750	52.250	51.500	52.000	43.433	4,727,967
2023-03-24	51.750	52.250	51.500	51.500	43.015	9,049,233
2023-03-23	51.500	52.250	51.000	51.750	43.224	7,444,404
2023-03-22	50.500	51.500	50.250	51.500	43.015	9,975,892
2023-03-21	49.750	50.000	49.000	49.750	41.554	8,858,411
2023-03-20	49.500	50.000	48.500	49.250	41.136	9,328,282
2023-03-17	49.500	50.250	49.000	50.000	41.762	15,575,620
2023-03-16	50.750	51.000	48.250	48.750	40.718	29,504,619
2023-03-15	51.000	52.000	51.000	51.500	43.015	6,732,915
2023-03-14	52.000	52.750	50.750	50.750	42.389	12,556,720
2023-03-13	52.000	53.500	51.750	52.250	43.642	10,471,910
2023-03-10	52.000	52.750	52.000	52.250	43.642	4,462,678
2023-03-09	52.500	53.500	52.000	52.500	43.850	13,778,720
2023-03-08	51.250	52.250	51.000	52.250	43.642	12,869,420
2023-03-07	53.250	53.750	52.250	52.500	43.850	8,553,426
2023-03-03	52.750	53.250	52.500	53.250	44.477	5,854,646
2023-03-02	51.750	53.250	51.750	52.750	44.059	16,177,050
2023-03-01	51.500	51.750	50.750	51.250	42.806	7,914,659
2023-02-28	52.000	52.000	49.750	50.500	42.180	41,226,871
2023-02-27	51.750	52.000	51.500	51.750	43.224	11,353,550
2023-02-24	53.250	53.250	52.000	52.000	43.433	21,182,311
2023-02-23	54.500	55.000	53.000	53.250	44.477	20,001,631
2023-02-22	56.750	57.250	56.000	56.250	45.563	13,689,020
2023-02-21	57.000	57.000	56.250	57.000	46.170	8,551,152
2023-02-20	57.250	57.500	56.750	56.750	45.968	3,046,558
2023-02-17	56.500	57.250	55.500	56.750	45.968	11,746,720
2023-02-16	56.750	57.000	56.000	56.500	45.765	9,311,132
2023-02-15	57.000	57.250	56.250	56.500	45.765	6,664,155
2023-02-14	57.750	58.500	57.000	57.250	46.373	13,076,590
2023-02-13	56.750	58.000	56.750	57.500	46.575	10,383,290
2023-02-10	56.500	56.750	55.750	56.250	45.563	8,698,667
2023-02-09	57.250	57.500	56.000	56.500	45.765	13,712,800
2023-02-08	57.500	58.500	57.000	57.250	46.373	12,358,610
2023-02-07	57.500	58.000	56.750	57.000	46.170	9,125,904
2023-02-06	56.750	57.500	56.750	57.250	46.373	5,025,544
2023-02-03	57.750	58.000	56.750	57.250	46.373	12,427,470
2023-02-02	58.500	58.500	57.250	57.750	46.778	10,623,190

← NewerPage 15 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.