Thai Oil Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 39.750 | 40.250 | 39.500 | 39.750 | 38.212 | 8,940,829 |
| 2026-01-16 | 40.000 | 40.000 | 38.750 | 39.750 | 38.212 | 14,206,320 |
| 2026-01-15 | 38.500 | 40.250 | 38.500 | 39.750 | 38.212 | 18,269,279 |
| 2026-01-14 | 39.000 | 39.250 | 38.500 | 38.500 | 37.010 | 11,048,200 |
| 2026-01-13 | 39.000 | 39.250 | 38.000 | 38.500 | 37.010 | 11,749,010 |
| 2026-01-12 | 39.500 | 39.750 | 38.750 | 39.000 | 37.491 | 10,807,840 |
| 2026-01-09 | 39.500 | 40.000 | 39.500 | 39.500 | 37.972 | 9,582,256 |
| 2026-01-08 | 38.750 | 39.500 | 38.250 | 39.250 | 37.731 | 8,642,054 |
| 2026-01-07 | 39.500 | 39.500 | 38.500 | 39.250 | 37.731 | 16,842,600 |
| 2026-01-06 | 37.750 | 39.500 | 37.750 | 39.250 | 37.731 | 33,479,352 |
| 2026-01-05 | 36.500 | 37.500 | 36.250 | 37.250 | 35.809 | 19,594,990 |
| 2025-12-30 | 35.500 | 36.250 | 35.250 | 36.000 | 34.607 | 9,580,854 |
| 2025-12-29 | 36.000 | 36.000 | 35.250 | 35.250 | 33.886 | 3,147,407 |
| 2025-12-26 | 36.000 | 36.000 | 35.500 | 36.000 | 34.607 | 1,757,784 |
| 2025-12-25 | 36.000 | 36.250 | 35.750 | 36.000 | 34.607 | 2,289,879 |
| 2025-12-24 | 35.500 | 36.000 | 35.500 | 36.000 | 34.607 | 4,106,143 |
| 2025-12-23 | 35.250 | 36.000 | 35.250 | 35.500 | 34.126 | 6,052,830 |
| 2025-12-22 | 35.250 | 36.000 | 35.000 | 35.250 | 33.886 | 10,082,730 |
| 2025-12-19 | 35.500 | 35.500 | 34.500 | 35.000 | 33.646 | 2,971,770 |
| 2025-12-18 | 34.750 | 35.500 | 34.500 | 35.250 | 33.886 | 7,190,531 |
| 2025-12-17 | 34.750 | 35.250 | 34.500 | 34.750 | 33.405 | 6,662,055 |
| 2025-12-16 | 35.500 | 35.750 | 35.000 | 35.000 | 33.646 | 5,868,519 |
| 2025-12-15 | 34.750 | 35.750 | 34.750 | 35.750 | 34.367 | 8,710,809 |
| 2025-12-12 | 35.000 | 35.500 | 34.500 | 34.750 | 33.405 | 6,834,522 |
| 2025-12-11 | 34.750 | 35.250 | 34.750 | 35.000 | 33.646 | 4,585,272 |
| 2025-12-09 | 34.750 | 35.000 | 34.500 | 34.500 | 33.165 | 6,519,107 |
| 2025-12-08 | 35.500 | 35.750 | 34.750 | 35.250 | 33.886 | 7,697,425 |
| 2025-12-04 | 36.000 | 36.250 | 35.500 | 35.750 | 34.367 | 8,412,086 |
| 2025-12-03 | 35.750 | 36.250 | 35.250 | 36.250 | 34.847 | 7,977,421 |
| 2025-12-02 | 36.250 | 36.500 | 35.750 | 35.750 | 34.367 | 6,692,354 |
| 2025-12-01 | 34.750 | 36.750 | 34.750 | 36.750 | 35.328 | 11,363,670 |
| 2025-11-28 | 34.500 | 35.250 | 34.250 | 35.000 | 33.646 | 11,956,660 |
| 2025-11-27 | 33.750 | 34.250 | 33.000 | 34.250 | 32.925 | 13,543,160 |
| 2025-11-26 | 36.500 | 36.500 | 33.750 | 33.750 | 32.444 | 29,949,711 |
| 2025-11-25 | 36.250 | 37.000 | 36.000 | 36.500 | 35.088 | 12,715,430 |
| 2025-11-24 | 35.500 | 36.750 | 35.250 | 36.500 | 35.088 | 10,494,440 |
| 2025-11-21 | 36.500 | 36.750 | 35.750 | 35.750 | 34.367 | 6,778,760 |
| 2025-11-20 | 37.500 | 37.750 | 36.750 | 36.750 | 35.328 | 11,152,440 |
| 2025-11-19 | 36.500 | 37.500 | 36.500 | 37.250 | 35.809 | 12,443,620 |
| 2025-11-18 | 37.500 | 37.750 | 36.250 | 36.500 | 35.088 | 16,877,340 |
| 2025-11-17 | 35.750 | 37.750 | 35.750 | 37.750 | 36.289 | 19,894,090 |
| 2025-11-14 | 36.250 | 37.000 | 35.250 | 35.500 | 34.126 | 10,835,300 |
| 2025-11-13 | 36.250 | 36.750 | 36.250 | 36.250 | 34.847 | 8,806,729 |
| 2025-11-12 | 36.750 | 36.750 | 36.000 | 36.250 | 34.847 | 6,764,613 |
| 2025-11-11 | 36.250 | 36.750 | 36.000 | 36.500 | 35.088 | 15,615,830 |
| 2025-11-10 | 34.500 | 36.500 | 34.500 | 36.000 | 34.607 | 18,639,211 |
| 2025-11-07 | 34.750 | 35.250 | 34.500 | 34.500 | 33.165 | 14,123,650 |
| 2025-11-06 | 35.500 | 35.500 | 34.500 | 35.250 | 33.886 | 13,409,380 |
| 2025-11-05 | 35.750 | 36.000 | 34.750 | 35.500 | 34.126 | 10,563,540 |
| 2025-11-04 | 36.500 | 37.250 | 36.000 | 36.000 | 34.607 | 13,121,900 |
| 2025-11-03 | 36.000 | 36.500 | 35.750 | 36.000 | 34.607 | 7,083,915 |
| 2025-10-31 | 35.500 | 35.750 | 35.000 | 35.750 | 34.367 | 3,557,490 |
| 2025-10-30 | 35.750 | 36.250 | 35.250 | 35.500 | 34.126 | 9,473,833 |
| 2025-10-29 | 35.750 | 36.750 | 35.750 | 36.000 | 34.607 | 7,211,407 |
| 2025-10-28 | 35.750 | 36.250 | 35.500 | 35.750 | 34.367 | 5,626,593 |
| 2025-10-27 | 37.000 | 37.250 | 36.000 | 36.000 | 34.607 | 11,460,520 |
| 2025-10-24 | 36.750 | 37.500 | 36.750 | 37.000 | 35.568 | 17,759,619 |
| 2025-10-22 | 34.750 | 36.250 | 34.500 | 36.000 | 34.607 | 13,829,520 |
| 2025-10-21 | 34.750 | 34.750 | 34.250 | 34.750 | 33.405 | 4,021,790 |
| 2025-10-20 | 34.500 | 35.000 | 34.000 | 34.750 | 33.405 | 4,487,999 |
← NewerPage 4 of 4 · 240 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.