Thai Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	45.750	45.750	44.500	44.500	43.567	9,761,876
2026-04-17	46.500	46.750	45.250	46.000	45.035	11,502,300
2026-04-16	46.500	47.000	46.000	46.000	45.035	16,594,340
2026-04-10	48.000	48.000	46.750	47.000	46.014	11,991,030
2026-04-09	47.500	48.250	46.500	48.000	46.993	23,715,080
2026-04-08	45.750	47.000	45.250	47.000	46.014	16,078,290
2026-04-07	44.000	47.000	44.000	46.500	45.525	30,232,500
2026-04-03	45.500	45.750	44.000	44.250	43.322	27,595,100
2026-04-02	48.500	49.250	46.000	46.000	45.035	28,648,891
2026-04-01	49.000	49.750	47.750	48.000	46.993	16,441,689
2026-03-31	50.750	51.000	48.500	48.750	47.728	24,458,160
2026-03-30	49.250	50.750	49.250	50.250	49.196	24,598,721
2026-03-27	48.500	49.500	48.000	48.500	47.483	15,455,200
2026-03-26	48.250	49.250	47.750	48.250	47.238	21,818,590
2026-03-25	47.000	48.250	46.750	47.750	46.749	23,394,711
2026-03-24	45.500	47.500	45.250	46.750	45.770	32,274,939
2026-03-23	45.000	46.000	44.500	44.500	43.567	15,708,920
2026-03-20	46.000	46.500	45.250	45.750	44.790	33,042,988
2026-03-19	46.000	47.750	46.000	46.000	45.035	26,145,180
2026-03-18	48.500	48.500	47.000	47.000	46.014	23,893,461
2026-03-17	46.250	47.250	44.500	46.750	45.770	32,902,961
2026-03-16	48.500	48.750	45.750	46.250	45.280	19,316,000
2026-03-13	49.500	49.750	48.250	48.250	47.238	20,094,650
2026-03-12	48.000	49.750	47.750	49.500	48.462	20,913,529
2026-03-11	48.000	48.500	47.250	47.250	46.259	12,442,200
2026-03-10	47.250	48.500	47.250	48.000	46.993	15,343,130
2026-03-09	46.500	46.750	45.000	46.500	45.525	30,480,180
2026-03-06	49.500	49.750	48.000	49.000	47.972	19,045,270
2026-03-05	50.000	50.000	48.000	49.750	48.707	24,277,490
2026-03-04	47.250	49.250	46.250	48.750	47.728	35,432,953
2026-03-02	56.500	56.750	51.750	52.500	51.399	35,965,398
2026-02-27	52.750	54.750	52.000	54.750	53.602	20,404,990
2026-02-26	54.750	55.000	52.500	52.750	51.644	17,772,340
2026-02-25	54.500	55.250	53.750	54.250	53.112	21,295,939
2026-02-24	54.000	56.500	53.750	55.250	53.112	30,586,961
2026-02-23	53.250	54.000	53.000	53.750	51.670	13,905,330
2026-02-20	52.750	53.250	52.250	53.000	50.949	10,847,000
2026-02-19	51.500	53.250	51.500	53.000	50.949	29,052,461
2026-02-18	51.500	51.750	50.500	50.750	48.786	12,621,520
2026-02-17	51.250	51.750	50.750	51.500	49.507	11,959,360
2026-02-16	51.750	52.500	51.000	51.500	49.507	9,617,795
2026-02-13	51.250	52.250	51.000	51.500	49.507	14,179,620
2026-02-12	50.000	51.500	50.000	51.500	49.507	15,073,180
2026-02-11	50.250	50.250	49.500	50.000	48.065	12,456,480
2026-02-10	48.750	50.250	48.500	50.250	48.306	26,895,510
2026-02-09	48.750	48.750	47.750	48.250	46.383	16,835,170
2026-02-06	45.250	48.000	45.250	47.750	45.902	20,854,949
2026-02-05	45.000	45.750	44.250	45.500	43.739	24,856,609
2026-02-04	43.000	45.750	43.000	45.500	43.739	26,055,510
2026-02-03	42.750	43.250	42.500	42.750	41.096	12,513,230
2026-02-02	42.500	43.250	41.500	42.500	40.856	19,439,910
2026-01-30	42.750	43.250	42.000	42.750	41.096	10,363,420
2026-01-29	42.750	43.500	42.500	42.750	41.096	11,180,480
2026-01-28	42.500	43.250	42.250	42.500	40.856	17,538,250
2026-01-27	42.250	42.500	41.750	42.250	40.615	11,369,040
2026-01-26	42.500	43.000	41.750	42.250	40.615	10,899,380
2026-01-23	41.500	42.250	41.500	42.000	40.375	12,719,480
2026-01-22	42.000	42.500	40.750	41.000	39.414	20,129,119
2026-01-21	40.250	42.250	40.000	42.000	40.375	36,052,699
2026-01-20	40.000	40.250	39.500	39.500	37.972	12,632,030

← NewerPage 3 of 4 · 240 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.