Thai Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	34.500	35.000	34.000	34.750	33.405	4,487,999
2025-10-17	34.750	34.750	33.250	33.750	32.444	12,384,080
2025-10-16	35.000	35.250	34.500	35.000	33.646	4,751,513
2025-10-15	34.000	35.250	33.500	35.000	33.646	14,747,580
2025-10-14	33.500	34.000	33.250	33.750	32.444	11,059,870
2025-10-10	35.250	35.500	33.750	34.000	32.684	16,489,881
2025-10-09	34.750	35.000	34.500	35.000	33.646	6,776,274
2025-10-08	35.500	35.500	34.750	34.750	33.405	4,013,843
2025-10-07	35.000	35.750	35.000	35.250	33.886	4,050,178
2025-10-06	36.500	36.750	35.000	35.000	33.646	11,733,140
2025-10-03	35.250	36.250	34.500	36.000	34.607	13,555,120
2025-10-02	35.250	35.750	35.000	35.500	34.126	5,779,118
2025-10-01	35.000	35.500	35.000	35.000	33.646	2,702,425
2025-09-30	36.000	36.000	35.000	35.250	33.886	11,200,830
2025-09-29	37.000	37.250	35.750	36.250	34.847	11,714,400
2025-09-26	36.750	37.250	36.250	36.750	35.328	12,520,030
2025-09-25	35.750	36.500	35.750	36.250	34.847	9,680,662
2025-09-24	34.750	35.750	34.500	35.250	33.886	8,663,828
2025-09-23	35.500	35.750	34.250	34.500	33.165	24,385,520
2025-09-22	36.750	37.000	36.000	36.000	34.607	7,364,816
2025-09-19	36.500	37.000	36.250	37.000	35.568	9,417,090
2025-09-18	37.000	37.000	36.000	36.500	35.088	11,498,270
2025-09-17	37.250	37.500	36.750	37.000	35.568	8,889,232
2025-09-16	36.750	37.250	36.500	36.750	35.328	14,075,230
2025-09-15	35.750	37.250	35.750	36.750	35.328	26,777,471
2025-09-12	35.000	35.500	34.500	35.500	34.126	12,386,750
2025-09-11	34.500	35.750	34.500	35.000	33.646	29,871,939
2025-09-10	33.000	34.250	33.000	34.000	32.684	14,098,670
2025-09-09	33.750	34.250	33.500	33.750	31.675	14,762,650
2025-09-08	34.000	34.500	33.500	33.750	31.675	10,916,410
2025-09-05	33.750	34.250	33.500	33.750	31.675	8,250,904
2025-09-04	34.000	34.000	33.500	33.500	31.440	5,918,560
2025-09-03	34.500	34.500	33.500	33.750	31.675	20,951,721
2025-09-02	33.250	34.750	33.250	34.750	32.614	29,410,471
2025-09-01	32.000	33.250	31.750	33.250	31.206	13,818,810
2025-08-29	32.750	33.000	31.500	32.000	30.033	14,074,900
2025-08-28	31.750	32.500	31.750	32.500	30.502	8,819,467
2025-08-27	32.250	32.250	31.750	31.750	29.798	9,854,026
2025-08-26	32.750	33.000	32.000	32.250	30.267	10,723,100
2025-08-25	32.500	32.750	31.750	32.750	30.737	8,472,822
2025-08-22	32.250	32.750	32.000	32.000	30.033	7,111,995
2025-08-21	32.250	32.750	31.500	32.000	30.033	21,605,820
2025-08-20	30.250	32.000	29.750	32.000	30.033	30,570,430
2025-08-19	31.750	31.750	30.250	30.500	28.625	25,649,221
2025-08-18	32.500	32.750	31.500	32.000	30.033	14,686,770
2025-08-15	32.250	33.000	32.250	32.750	30.737	9,406,655
2025-08-14	34.250	34.250	32.250	32.250	30.267	27,482,070
2025-08-13	34.000	34.500	33.750	34.250	32.144	10,001,080
2025-08-08	33.500	34.250	33.500	34.000	31.910	12,231,780
2025-08-07	34.000	34.250	33.500	33.500	31.440	10,021,970
2025-08-06	33.750	34.250	33.250	34.000	31.910	11,211,930
2025-08-05	33.000	33.750	32.750	33.500	31.440	21,497,170
2025-08-04	33.500	33.750	32.500	33.000	30.971	17,118,211
2025-08-01	34.750	35.000	33.500	33.750	31.675	17,448,961
2025-07-31	34.500	35.000	34.250	34.500	32.379	11,274,280
2025-07-30	35.250	35.750	34.500	35.000	32.848	18,822,990
2025-07-29	32.750	35.000	32.750	35.000	32.848	32,626,590
2025-07-25	32.750	33.000	32.250	32.500	30.502	15,022,840
2025-07-24	31.750	33.000	31.750	33.000	30.971	25,672,230
2025-07-23	31.750	32.250	31.250	32.000	30.033	25,685,141

← NewerPage 5 of 21 · 1,213 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.