Thai Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	58.000	59.000	58.000	58.500	47.385	9,114,610
2023-01-31	59.500	59.750	57.750	57.750	46.778	13,123,000
2023-01-30	59.500	60.000	59.000	59.750	48.398	9,697,168
2023-01-27	58.250	60.250	58.250	60.250	48.803	17,013,211
2023-01-26	58.750	58.750	57.500	58.000	46.980	8,178,548
2023-01-25	58.750	58.750	58.000	58.750	47.588	8,621,129
2023-01-24	58.750	59.250	58.500	58.750	47.588	7,791,918
2023-01-23	58.500	59.250	58.250	58.500	47.385	13,237,430
2023-01-20	58.250	58.250	57.500	58.250	47.183	12,260,810
2023-01-19	57.250	58.000	57.000	58.000	46.980	12,423,740
2023-01-18	57.250	57.750	56.750	57.500	46.575	12,935,390
2023-01-17	56.500	56.750	56.000	56.750	45.968	7,014,898
2023-01-16	55.500	56.750	55.500	56.250	45.563	14,134,090
2023-01-13	55.000	55.500	54.500	55.000	44.550	9,318,343
2023-01-12	55.500	55.750	54.750	55.000	44.550	8,658,995
2023-01-11	55.750	56.000	55.000	55.500	44.955	11,540,600
2023-01-10	54.500	55.500	54.000	55.500	44.955	15,181,470
2023-01-09	54.500	55.000	54.000	54.500	44.145	7,845,603
2023-01-06	54.000	54.750	54.000	54.000	43.740	5,525,044
2023-01-05	54.000	54.500	53.500	54.000	43.740	8,414,240
2023-01-04	55.000	55.250	53.500	54.000	43.740	18,303,240
2023-01-03	56.750	57.000	55.500	55.750	45.158	5,974,965
2022-12-30	56.250	56.750	56.250	56.250	45.563	5,708,042
2022-12-29	56.000	56.500	55.750	56.500	45.765	7,510,248
2022-12-28	56.250	56.500	56.000	56.000	45.360	4,384,557
2022-12-27	56.250	56.500	56.000	56.250	45.563	5,772,621
2022-12-26	55.250	56.250	55.250	55.750	45.158	4,685,025
2022-12-23	54.500	55.500	54.250	55.250	44.753	7,280,975
2022-12-22	54.000	54.750	54.000	54.500	44.145	6,739,544
2022-12-21	53.500	54.000	53.250	53.500	43.335	3,342,544
2022-12-20	53.500	53.750	52.750	53.500	43.335	9,162,443
2022-12-19	54.000	54.250	53.500	53.750	43.538	5,159,164
2022-12-16	54.250	54.750	53.750	54.000	43.740	12,163,210
2022-12-15	54.750	55.000	54.250	54.750	44.348	5,534,770
2022-12-14	54.250	55.000	54.250	54.750	44.348	6,567,312
2022-12-13	54.500	54.750	54.000	54.250	43.943	6,807,173
2022-12-09	54.250	54.750	53.750	54.250	43.943	4,318,911
2022-12-08	54.250	54.750	53.750	54.000	43.740	4,856,846
2022-12-07	55.250	55.250	54.000	54.250	43.943	11,754,520
2022-12-06	55.750	56.000	55.250	55.750	45.158	9,700,616
2022-12-02	56.750	56.750	55.750	55.750	45.158	7,466,468
2022-12-01	56.500	57.000	56.250	56.500	45.765	11,499,520
2022-11-30	55.750	56.750	55.500	55.500	44.955	18,370,150
2022-11-29	54.750	55.500	54.750	55.500	44.955	10,789,300
2022-11-28	53.750	54.750	53.750	54.750	44.348	4,171,898
2022-11-25	55.000	55.250	54.500	55.000	44.550	5,160,316
2022-11-24	54.500	55.500	54.250	55.250	44.753	7,257,731
2022-11-23	53.750	55.250	53.750	54.750	44.348	16,866,900
2022-11-22	53.750	54.500	53.000	53.250	43.133	8,583,970
2022-11-21	54.500	55.000	53.500	53.750	43.538	8,760,626
2022-11-18	53.750	55.000	53.500	54.500	44.145	13,874,960
2022-11-17	54.000	54.250	53.250	53.500	43.335	9,263,725
2022-11-16	54.250	54.750	53.750	54.250	43.943	9,686,567
2022-11-15	55.250	55.250	54.000	54.250	43.943	8,841,284
2022-11-14	55.250	56.000	55.000	55.500	44.955	13,566,860
2022-11-11	54.750	56.000	53.500	55.250	44.753	22,009,100
2022-11-10	54.250	54.750	53.750	54.500	44.145	13,877,080
2022-11-09	57.000	57.000	56.000	56.500	44.145	17,045,939
2022-11-08	58.750	58.750	57.250	57.250	44.731	16,057,170
2022-11-07	57.750	59.000	57.500	58.250	45.513	23,050,400

← NewerPage 16 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.