Thai Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	52.250	52.250	51.500	51.750	38.943	11,750,600
2022-02-02	52.750	53.000	51.500	52.000	39.131	11,163,000
2022-02-01	52.750	53.000	52.000	52.750	39.696	6,280,000
2022-01-31	53.000	53.250	52.250	52.500	39.508	5,610,800
2022-01-28	52.750	53.250	52.000	52.500	39.508	5,556,300
2022-01-27	52.000	52.750	51.500	52.500	39.508	8,423,100
2022-01-26	51.500	53.000	51.250	52.500	39.508	14,461,000
2022-01-25	51.250	51.500	50.250	50.750	38.191	10,506,300
2022-01-24	52.250	52.500	51.250	51.750	38.943	9,697,900
2022-01-21	53.000	53.250	52.000	52.500	39.508	11,791,700
2022-01-20	53.000	54.000	53.000	53.500	40.260	19,079,600
2022-01-19	52.250	53.750	52.250	52.500	39.508	27,305,301
2022-01-18	52.500	52.750	51.500	51.750	38.943	9,077,500
2022-01-17	52.500	52.750	52.000	52.250	39.319	4,425,500
2022-01-14	51.750	52.250	51.250	52.250	39.319	8,470,800
2022-01-13	52.750	53.000	51.500	52.250	39.319	12,054,200
2022-01-12	52.750	53.250	52.500	52.750	39.696	10,953,200
2022-01-11	52.000	52.250	51.500	52.000	39.131	8,752,000
2022-01-10	52.250	52.250	51.500	52.000	39.131	8,754,800
2022-01-07	52.000	52.250	51.750	52.250	39.319	11,178,400
2022-01-06	51.750	52.000	51.000	51.500	38.755	12,341,100
2022-01-05	50.750	52.750	50.500	52.000	39.131	26,767,500
2022-01-04	49.500	50.250	49.500	50.000	37.626	4,927,700
2021-12-30	49.750	49.750	49.000	49.500	37.250	7,712,700
2021-12-29	49.250	49.750	49.250	49.750	37.438	4,127,500
2021-12-28	48.500	49.500	48.500	49.250	37.062	9,075,200
2021-12-27	49.000	49.250	47.750	48.250	36.309	6,680,400
2021-12-24	49.000	49.250	48.500	49.000	36.874	4,607,000
2021-12-23	48.000	49.000	47.750	48.750	36.686	5,907,000
2021-12-22	48.500	48.500	47.250	47.500	35.745	8,691,100
2021-12-21	48.000	48.500	47.500	47.750	35.933	5,780,700
2021-12-20	48.750	49.000	47.500	48.000	36.121	9,996,300
2021-12-17	49.750	50.250	49.250	49.500	37.250	9,552,700
2021-12-16	49.500	50.000	49.000	50.000	37.626	6,333,300
2021-12-15	49.500	50.000	48.750	49.000	36.874	9,440,000
2021-12-14	49.250	49.750	48.500	49.750	37.438	9,817,000
2021-12-13	48.750	50.000	48.750	49.250	37.062	10,429,700
2021-12-09	49.250	49.500	47.750	48.250	36.309	13,600,700
2021-12-08	49.250	49.500	48.750	49.250	37.062	5,313,900
2021-12-07	49.000	49.500	48.500	49.000	36.874	5,561,500
2021-12-03	48.250	48.750	47.750	48.250	36.309	10,982,300
2021-12-02	47.000	48.500	47.000	48.000	36.121	11,084,700
2021-12-01	47.250	47.750	46.250	47.500	35.745	16,600,100
2021-11-30	49.000	49.000	46.500	46.500	34.992	42,628,000
2021-11-29	49.750	49.750	48.250	48.500	36.498	16,818,900
2021-11-26	51.000	51.000	49.250	49.750	37.438	23,247,301
2021-11-25	51.750	52.000	51.500	51.750	38.943	5,415,000
2021-11-24	51.750	52.750	51.500	51.750	38.943	10,812,100
2021-11-23	51.500	52.250	50.750	51.000	38.379	9,482,500
2021-11-22	51.250	51.500	50.750	51.250	38.567	8,164,800
2021-11-19	52.500	53.000	51.500	52.000	39.131	10,845,900
2021-11-18	51.500	52.500	51.000	52.250	39.319	17,292,699
2021-11-17	54.000	54.250	51.750	52.000	39.131	26,124,199
2021-11-16	54.000	54.750	53.750	54.250	40.825	11,417,500
2021-11-15	54.000	54.500	53.500	54.000	40.636	4,837,300
2021-11-12	54.500	54.750	54.000	54.000	40.636	7,364,000
2021-11-11	55.000	55.000	53.750	54.500	41.013	12,809,100
2021-11-10	55.000	55.500	54.500	55.250	41.577	13,368,500
2021-11-09	54.500	55.750	54.250	55.000	41.389	16,240,100
2021-11-08	53.500	55.250	53.500	54.500	41.013	18,125,600

← NewerPage 20 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.