Thai Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	58.750	59.750	58.500	58.750	45.903	31,498,500
2022-05-06	57.500	58.500	56.750	58.250	45.513	21,667,199
2022-05-05	58.000	58.500	57.500	57.750	45.122	15,474,900
2022-05-03	56.500	57.500	56.000	56.750	44.341	18,457,900
2022-04-29	56.000	57.000	55.750	56.500	44.145	15,793,400
2022-04-28	54.000	56.250	53.750	55.750	43.559	41,997,398
2022-04-27	54.000	54.250	53.250	53.500	41.801	7,085,200
2022-04-26	53.500	54.000	52.750	53.500	41.801	10,887,600
2022-04-25	53.250	54.250	53.250	53.750	41.997	6,753,100
2022-04-22	54.000	54.250	53.500	54.250	42.387	7,840,400
2022-04-21	54.500	55.000	53.500	54.000	42.192	23,005,801
2022-04-20	53.750	55.000	53.500	54.500	42.583	25,115,699
2022-04-19	52.500	54.500	52.250	53.750	41.997	29,354,000
2022-04-18	52.500	53.000	52.000	52.000	40.629	5,897,900
2022-04-12	52.000	52.750	51.750	51.750	40.434	7,487,600
2022-04-11	51.250	52.250	51.250	51.750	40.434	6,204,300
2022-04-08	51.750	52.000	51.500	51.500	40.239	5,048,500
2022-04-07	52.000	52.250	51.500	52.000	40.629	9,054,800
2022-04-05	52.250	52.750	51.750	52.000	40.629	8,642,100
2022-04-04	52.250	52.500	51.750	52.250	40.825	13,608,700
2022-04-01	51.500	52.000	51.250	52.000	40.629	11,814,000
2022-03-31	52.250	52.250	51.500	51.750	40.434	13,248,700
2022-03-30	53.750	54.000	52.250	52.750	41.215	20,708,801
2022-03-29	54.250	54.500	53.500	54.250	42.387	13,346,200
2022-03-28	53.250	56.000	53.250	54.500	42.583	34,052,301
2022-03-25	53.500	54.250	53.250	53.250	41.606	16,092,800
2022-03-24	53.750	53.750	53.000	53.250	41.606	5,985,238
2022-03-23	53.500	54.000	53.000	53.750	41.997	18,308,340
2022-03-22	52.000	53.250	52.000	52.750	41.215	23,927,699
2022-03-21	51.500	51.500	50.750	51.250	40.043	10,192,800
2022-03-18	51.750	52.250	51.000	51.000	39.848	9,546,800
2022-03-17	51.500	51.500	50.500	51.250	40.043	10,736,800
2022-03-16	51.000	51.250	50.000	51.250	40.043	13,850,000
2022-03-15	52.500	52.500	50.750	51.250	40.043	12,561,800
2022-03-14	54.000	54.000	52.750	53.250	41.606	9,112,100
2022-03-11	53.000	54.000	52.500	53.750	41.997	22,582,199
2022-03-10	52.250	53.750	51.750	52.750	41.215	49,034,199
2022-03-09	49.750	51.000	49.500	50.250	39.262	30,196,400
2022-03-08	48.500	49.000	47.250	48.750	38.090	25,763,000
2022-03-07	50.500	50.750	48.500	49.000	38.285	21,027,500
2022-03-04	52.250	52.500	49.750	50.000	39.067	34,590,199
2022-03-03	53.500	53.750	52.500	52.500	41.020	22,861,699
2022-03-02	53.750	55.000	53.750	54.250	40.825	35,238,000
2022-03-01	54.000	54.500	53.000	53.500	40.260	16,943,600
2022-02-28	53.750	54.250	53.000	53.750	40.448	13,651,200
2022-02-25	53.250	54.000	53.250	53.500	40.260	15,533,600
2022-02-24	52.750	53.750	52.500	53.000	39.884	20,842,400
2022-02-23	53.000	53.250	52.500	52.750	39.696	8,710,000
2022-02-22	52.750	53.000	52.250	53.000	39.884	9,858,100
2022-02-21	53.250	53.250	52.250	52.750	39.696	16,338,600
2022-02-18	53.000	54.250	52.750	53.250	40.072	28,041,900
2022-02-17	53.500	54.750	53.250	53.250	40.072	29,387,900
2022-02-15	54.000	54.000	52.500	52.750	39.696	15,540,300
2022-02-14	53.750	54.750	53.500	53.500	40.260	15,020,600
2022-02-11	53.250	53.500	52.500	53.000	39.884	9,366,000
2022-02-10	54.250	54.500	53.000	53.500	40.260	7,988,800
2022-02-09	53.750	54.000	53.000	53.750	40.448	14,086,100
2022-02-08	54.250	54.250	53.250	53.750	40.448	12,200,900
2022-02-07	54.000	54.250	53.500	54.000	40.636	14,642,700
2022-02-04	52.250	54.500	52.250	53.750	40.448	34,039,102

← NewerPage 19 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.