Thai Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	50.500	50.500	48.500	50.000	39.067	25,107,400
2022-08-05	51.500	51.500	50.250	51.000	39.848	13,279,930
2022-08-04	52.000	52.250	50.750	51.500	40.239	12,881,890
2022-08-03	51.500	52.250	51.500	52.000	40.629	9,564,845
2022-08-02	51.250	51.750	51.250	51.250	40.043	5,287,455
2022-08-01	51.750	52.250	51.250	51.500	40.239	10,245,200
2022-07-27	50.000	51.250	50.000	51.250	40.043	10,596,610
2022-07-26	50.250	51.000	50.000	50.000	39.067	9,172,429
2022-07-25	50.000	50.500	49.750	50.250	39.262	3,331,129
2022-07-22	50.000	51.000	49.750	50.000	39.067	6,405,340
2022-07-21	50.250	50.500	49.500	50.250	39.262	7,431,065
2022-07-20	51.000	51.250	50.250	50.250	39.262	9,370,796
2022-07-19	49.750	50.750	49.250	50.750	39.653	17,555,609
2022-07-18	49.750	50.500	49.500	50.000	39.067	9,757,365
2022-07-15	49.750	49.750	48.250	49.250	38.481	11,315,310
2022-07-14	50.500	50.750	49.500	50.000	39.067	12,906,890
2022-07-12	51.250	51.250	50.500	50.750	39.653	4,431,692
2022-07-11	51.000	51.750	50.750	51.000	39.848	11,331,860
2022-07-08	51.750	51.750	51.000	51.250	40.043	7,834,047
2022-07-07	51.000	51.250	50.000	51.000	39.848	13,767,230
2022-07-06	51.000	52.000	49.500	51.250	40.043	15,152,230
2022-07-05	52.000	52.500	51.500	51.750	40.434	9,670,745
2022-07-04	52.000	52.500	51.250	51.500	40.239	7,256,515
2022-07-01	52.000	52.250	51.500	52.250	40.825	10,990,640
2022-06-30	52.000	52.500	51.000	51.500	40.239	22,393,320
2022-06-29	51.750	52.500	51.250	52.250	40.825	8,832,477
2022-06-28	51.000	52.500	51.000	52.250	40.825	20,530,439
2022-06-27	50.250	51.250	50.000	51.000	39.848	20,125,400
2022-06-24	50.500	50.500	49.250	49.750	38.871	15,630,480
2022-06-23	50.500	51.000	49.750	50.250	39.262	16,265,400
2022-06-22	50.000	51.000	49.750	51.000	39.848	17,470,029
2022-06-21	50.000	51.500	49.250	51.000	39.848	33,358,949
2022-06-20	50.000	50.000	49.000	49.500	38.676	22,641,230
2022-06-17	50.250	51.000	48.750	49.500	38.676	64,256,422
2022-06-16	54.750	54.750	53.250	53.250	41.606	18,103,990
2022-06-15	55.000	55.250	53.750	54.750	42.778	19,192,619
2022-06-14	53.250	54.750	53.000	54.500	42.583	26,827,539
2022-06-13	54.500	55.250	52.250	53.500	41.801	58,792,262
2022-06-10	59.000	59.000	56.500	56.750	44.341	55,079,879
2022-06-09	61.000	62.250	60.500	60.750	47.466	29,941,500
2022-06-08	60.000	61.000	59.500	60.750	47.466	19,039,090
2022-06-07	58.000	59.750	57.750	59.500	46.489	17,958,930
2022-06-06	58.750	59.000	57.500	58.250	45.513	19,372,539
2022-06-02	56.750	58.500	56.750	58.250	45.513	10,458,970
2022-06-01	57.500	57.750	56.750	57.500	44.927	12,613,370
2022-05-31	56.750	58.000	56.750	58.000	45.317	23,832,381
2022-05-30	57.250	57.250	56.250	56.500	44.145	10,596,800
2022-05-27	56.750	57.500	56.500	57.000	44.536	8,177,983
2022-05-26	56.500	56.750	55.750	56.000	43.755	8,519,814
2022-05-25	57.000	57.000	56.500	56.750	44.341	7,532,563
2022-05-24	57.750	57.750	56.750	57.000	44.536	7,415,885
2022-05-23	58.000	58.500	57.500	57.750	45.122	6,030,076
2022-05-20	59.000	59.000	57.750	57.750	45.122	6,342,900
2022-05-19	57.500	58.250	57.250	57.250	44.731	6,285,400
2022-05-18	58.250	58.750	57.250	58.750	45.903	11,473,100
2022-05-17	57.000	58.750	56.750	58.750	45.903	20,548,801
2022-05-13	55.750	57.000	55.500	56.000	43.755	13,265,200
2022-05-12	56.250	56.500	54.500	55.000	42.973	27,241,900
2022-05-11	57.250	57.750	56.000	57.000	44.536	15,035,900
2022-05-10	58.000	59.000	57.000	58.000	45.317	23,090,100

← NewerPage 18 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.