Thai Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	60.500	62.250	60.500	62.000	60.700	38,383,535
2026-07-16	56.750	60.000	56.750	60.000	58.742	59,647,398
2026-07-15	54.250	56.500	53.500	56.500	55.315	80,424,695
2026-07-14	50.500	51.250	50.000	51.250	50.175	21,787,557
2026-07-13	50.500	51.000	50.000	50.250	49.196	19,117,182
2026-07-10	49.500	50.250	49.500	50.000	48.951	14,107,560
2026-07-09	49.500	50.250	48.500	49.250	48.217	31,564,240
2026-07-08	52.000	52.750	50.750	51.000	49.930	22,525,578
2026-07-07	52.500	53.000	51.750	52.250	51.154	16,560,379
2026-07-06	50.500	52.000	50.500	51.750	50.665	17,469,764
2026-07-03	49.500	50.500	49.500	50.250	49.196	13,342,576
2026-07-02	49.500	49.750	48.750	49.750	48.707	10,428,988
2026-07-01	48.500	49.750	48.250	49.500	48.462	20,309,334
2026-06-30	47.500	48.500	47.250	48.500	47.483	23,509,736
2026-06-29	47.000	48.500	46.750	48.000	46.993	23,452,004
2026-06-26	44.750	47.000	44.750	46.750	45.770	22,773,826
2026-06-25	44.500	45.750	44.250	44.750	43.811	14,426,335
2026-06-24	45.000	45.000	44.250	44.500	43.567	6,500,552
2026-06-23	45.000	45.250	44.500	44.500	43.567	7,215,351
2026-06-22	45.000	45.000	44.250	45.000	44.056	6,215,889
2026-06-19	44.750	45.250	43.750	45.000	44.056	13,173,750
2026-06-18	44.750	45.250	44.500	44.500	43.567	6,220,000
2026-06-17	43.750	45.250	43.500	45.000	44.056	10,405,620
2026-06-16	43.750	44.250	43.500	43.750	42.832	6,684,495
2026-06-15	44.500	44.500	43.000	44.000	43.077	17,028,711
2026-06-12	45.500	45.500	44.250	44.500	43.567	13,826,850
2026-06-11	45.250	45.750	44.500	45.500	44.546	12,283,250
2026-06-10	45.000	45.750	45.000	45.000	44.056	4,902,663
2026-06-09	46.000	46.000	45.000	45.000	44.056	8,662,766
2026-06-08	46.000	47.000	45.750	46.000	45.035	12,242,300
2026-06-05	46.250	46.750	45.750	46.250	45.280	11,232,190
2026-06-04	46.500	47.500	46.250	46.500	45.525	13,819,220
2026-06-02	46.000	46.750	45.750	46.250	45.280	9,390,719
2026-05-29	46.250	46.500	45.750	46.250	45.280	12,134,060
2026-05-28	46.000	46.750	45.750	46.000	45.035	10,139,100
2026-05-27	46.000	47.500	45.750	46.500	45.525	18,675,840
2026-05-26	46.250	46.250	45.750	45.750	44.790	4,720,565
2026-05-25	47.750	47.750	46.250	46.250	45.280	8,419,144
2026-05-22	47.750	48.000	47.500	47.500	46.504	4,820,426
2026-05-21	47.500	47.750	46.750	47.250	46.259	8,642,169
2026-05-20	46.500	47.500	46.500	47.500	46.504	4,385,675
2026-05-19	47.500	47.500	46.750	47.000	46.014	6,924,758
2026-05-18	46.750	48.250	46.750	47.750	46.749	19,870,061
2026-05-15	46.500	47.000	46.000	46.000	45.035	7,561,494
2026-05-14	45.750	47.000	45.250	46.500	45.525	16,464,180
2026-05-13	44.750	46.000	44.750	45.500	44.546	15,808,670
2026-05-12	46.500	47.500	44.750	44.750	43.811	31,748,289
2026-05-11	48.750	49.000	46.500	46.750	45.770	24,421,760
2026-05-08	47.000	47.750	47.000	47.250	46.259	8,978,268
2026-05-07	47.250	47.500	46.000	46.750	45.770	14,498,800
2026-05-06	48.000	48.250	47.000	47.500	46.504	21,189,430
2026-05-05	47.750	48.250	46.750	47.750	46.749	23,207,529
2026-04-30	48.750	49.250	47.500	48.000	46.993	21,828,789
2026-04-29	47.000	49.250	47.000	49.000	47.972	40,884,820
2026-04-28	45.750	47.250	45.750	46.250	45.280	18,329,961
2026-04-27	45.750	46.250	45.500	45.750	44.790	10,265,000
2026-04-24	44.500	46.250	43.750	45.750	44.790	17,942,090
2026-04-23	44.750	45.250	43.000	44.500	43.567	28,224,660
2026-04-22	44.750	45.500	44.500	45.250	44.301	5,233,922
2026-04-21	44.750	45.500	44.500	44.750	43.811	8,985,524

← NewerPage 2 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.