Thai Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	56.000	57.750	55.750	57.250	44.731	23,531,109
2022-11-03	55.250	56.000	55.000	55.500	43.364	10,252,040
2022-11-02	55.500	56.250	55.000	55.250	43.169	17,134,520
2022-11-01	54.750	55.250	54.750	55.000	42.973	9,108,690
2022-10-31	54.250	55.250	54.250	54.500	42.583	22,095,420
2022-10-28	53.000	53.750	53.000	53.000	41.411	10,611,890
2022-10-27	52.000	53.250	51.750	53.000	41.411	10,459,460
2022-10-26	51.750	52.250	51.250	51.750	40.434	6,639,280
2022-10-25	52.750	52.750	51.750	51.750	40.434	8,013,068
2022-10-21	52.750	53.250	52.500	52.750	41.215	8,014,623
2022-10-20	52.500	53.500	52.250	52.750	41.215	14,768,939
2022-10-19	51.750	52.750	51.750	52.500	41.020	11,166,100
2022-10-18	51.250	52.250	51.250	51.750	40.434	12,723,000
2022-10-17	51.000	51.750	50.500	51.250	40.043	9,776,935
2022-10-12	51.500	52.000	50.500	51.000	39.848	13,953,470
2022-10-11	52.250	52.250	51.250	52.000	40.629	10,823,940
2022-10-10	52.500	53.250	52.000	52.750	41.215	24,645,650
2022-10-07	52.500	53.000	52.250	52.500	41.020	7,246,708
2022-10-06	52.750	53.000	52.000	52.250	40.825	14,722,920
2022-10-05	52.500	53.000	52.000	52.250	40.825	15,919,820
2022-10-04	51.000	51.750	50.750	51.500	40.239	12,936,500
2022-10-03	51.250	52.000	50.000	50.250	39.262	27,635,891
2022-09-30	51.250	52.000	51.000	51.250	40.043	15,073,770
2022-09-29	52.000	53.000	51.750	51.750	40.434	20,328,570
2022-09-28	52.250	52.750	51.000	51.000	39.848	16,215,240
2022-09-27	53.500	53.750	52.000	52.250	40.825	27,088,760
2022-09-26	54.000	54.500	53.500	53.750	41.997	12,708,750
2022-09-23	56.000	56.000	54.750	54.750	42.778	8,964,647
2022-09-22	56.000	56.250	55.250	55.750	43.559	18,013,811
2022-09-21	54.500	57.250	54.500	56.250	43.950	22,177,230
2022-09-20	54.250	55.000	54.250	55.000	42.973	13,984,590
2022-09-19	54.250	54.750	54.000	54.500	42.583	9,143,031
2022-09-16	55.750	55.750	54.250	54.500	42.583	21,499,980
2022-09-15	56.250	56.750	55.750	56.000	43.755	13,715,840
2022-09-14	55.000	56.250	55.000	56.000	43.755	13,289,470
2022-09-13	56.250	56.500	55.500	55.750	43.559	9,498,605
2022-09-12	56.500	56.750	55.750	56.250	43.950	7,478,232
2022-09-09	55.750	58.000	55.250	56.250	43.950	24,147,801
2022-09-08	57.000	57.250	55.000	55.250	43.169	23,586,500
2022-09-07	58.000	58.000	57.000	57.250	44.731	13,840,050
2022-09-06	59.500	60.000	58.500	59.000	46.099	14,864,740
2022-09-05	58.750	59.500	58.500	59.000	46.099	12,382,750
2022-09-02	59.000	60.000	58.250	58.750	45.903	17,723,250
2022-09-01	60.250	60.500	58.500	59.000	46.099	23,027,510
2022-08-31	62.000	62.250	60.250	60.750	47.466	23,066,949
2022-08-30	62.000	63.250	61.500	63.000	49.224	13,496,810
2022-08-29	60.000	61.500	59.750	61.500	48.052	12,996,290
2022-08-26	61.000	61.250	60.250	61.000	47.661	12,038,530
2022-08-25	60.500	61.250	60.250	60.750	47.466	14,627,930
2022-08-24	59.750	61.000	59.500	60.250	47.075	22,816,279
2022-08-23	57.750	59.500	57.500	59.500	46.489	20,139,961
2022-08-22	57.000	58.000	56.000	57.500	44.927	13,783,800
2022-08-19	57.000	58.250	56.500	57.500	44.927	17,192,119
2022-08-18	56.000	57.500	55.500	57.000	44.536	28,143,869
2022-08-17	56.500	57.500	55.750	57.000	44.536	32,239,160
2022-08-16	55.000	56.250	54.750	56.000	43.755	20,942,789
2022-08-15	53.500	55.250	53.000	54.500	42.583	21,580,000
2022-08-11	53.000	53.500	52.250	53.250	41.606	15,458,090
2022-08-10	51.250	52.500	51.250	52.250	40.825	26,357,381
2022-08-09	50.250	51.750	49.750	51.000	39.848	19,427,061

← NewerPage 17 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.