Thai Oil Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 54.000 | 54.250 | 52.750 | 53.250 | 40.072 | 14,649,600 |
| 2021-11-04 | 54.500 | 54.500 | 53.750 | 54.500 | 41.013 | 6,415,000 |
| 2021-11-03 | 55.250 | 55.500 | 54.250 | 54.750 | 41.201 | 5,546,700 |
| 2021-11-02 | 55.000 | 55.750 | 54.500 | 55.250 | 41.577 | 7,991,800 |
| 2021-11-01 | 55.750 | 56.000 | 54.500 | 55.000 | 41.389 | 12,307,600 |
| 2021-10-29 | 56.250 | 56.250 | 55.250 | 55.750 | 41.953 | 6,586,000 |
| 2021-10-28 | 55.250 | 56.000 | 54.750 | 55.750 | 41.953 | 14,201,300 |
| 2021-10-27 | 56.750 | 57.750 | 56.250 | 56.250 | 42.330 | 12,769,600 |
| 2021-10-26 | 57.250 | 57.750 | 56.500 | 56.750 | 42.706 | 10,568,800 |
| 2021-10-25 | 58.250 | 58.500 | 56.750 | 57.250 | 43.082 | 13,657,900 |
| 2021-10-21 | 57.750 | 59.000 | 57.500 | 58.250 | 43.835 | 14,116,500 |
| 2021-10-20 | 57.000 | 57.750 | 56.500 | 57.250 | 43.082 | 18,067,900 |
← NewerPage 21 of 21 · 1,212 trading days
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.