Thai Oil Public Company Limited historical data

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

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 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.