Thai Oil Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 31.750 | 32.500 | 31.250 | 31.750 | 29.798 | 27,861,070 |
| 2025-07-21 | 30.500 | 32.000 | 30.500 | 31.500 | 29.563 | 42,129,688 |
| 2025-07-18 | 30.250 | 30.750 | 30.000 | 30.000 | 28.156 | 13,184,410 |
| 2025-07-17 | 29.000 | 30.500 | 29.000 | 30.500 | 28.625 | 27,201,230 |
| 2025-07-16 | 29.250 | 29.750 | 29.000 | 29.000 | 27.217 | 7,796,715 |
| 2025-07-15 | 29.250 | 29.750 | 29.000 | 29.500 | 27.686 | 12,945,840 |
| 2025-07-14 | 29.000 | 29.500 | 29.000 | 29.500 | 27.686 | 10,079,600 |
| 2025-07-11 | 28.250 | 29.500 | 28.250 | 28.750 | 26.982 | 10,122,850 |
| 2025-07-09 | 28.000 | 28.750 | 28.000 | 28.250 | 26.513 | 10,424,470 |
| 2025-07-08 | 28.000 | 28.250 | 27.500 | 28.250 | 26.513 | 6,567,116 |
| 2025-07-07 | 27.500 | 28.500 | 27.000 | 28.250 | 26.513 | 12,017,060 |
| 2025-07-04 | 28.250 | 28.250 | 27.500 | 27.750 | 26.044 | 7,588,497 |
| 2025-07-03 | 27.500 | 28.500 | 27.500 | 28.250 | 26.513 | 6,364,506 |
| 2025-07-02 | 27.000 | 27.750 | 27.000 | 27.750 | 26.044 | 10,273,280 |
| 2025-07-01 | 27.500 | 27.750 | 26.750 | 27.250 | 25.575 | 13,528,120 |
| 2025-06-30 | 26.750 | 27.750 | 26.500 | 27.000 | 25.340 | 9,359,644 |
| 2025-06-27 | 27.500 | 27.750 | 26.500 | 26.750 | 25.105 | 11,995,800 |
| 2025-06-26 | 27.500 | 28.000 | 27.250 | 27.500 | 25.809 | 8,296,516 |
| 2025-06-25 | 27.000 | 28.000 | 26.750 | 27.750 | 26.044 | 10,602,920 |
| 2025-06-24 | 26.000 | 27.750 | 26.000 | 27.250 | 25.575 | 15,160,840 |
| 2025-06-23 | 27.250 | 27.750 | 26.250 | 26.250 | 24.636 | 12,881,570 |
| 2025-06-20 | 27.000 | 27.250 | 26.500 | 26.750 | 25.105 | 12,848,260 |
| 2025-06-19 | 27.250 | 27.750 | 26.500 | 27.000 | 25.340 | 18,708,340 |
| 2025-06-18 | 28.750 | 29.000 | 27.750 | 27.750 | 26.044 | 13,774,360 |
| 2025-06-17 | 28.750 | 29.000 | 27.500 | 28.500 | 26.748 | 25,093,141 |
| 2025-06-16 | 29.750 | 30.500 | 28.500 | 28.750 | 26.982 | 22,056,051 |
| 2025-06-13 | 30.000 | 30.500 | 29.000 | 29.500 | 27.686 | 36,808,879 |
| 2025-06-12 | 28.750 | 29.250 | 28.500 | 28.750 | 26.982 | 14,438,330 |
| 2025-06-11 | 28.000 | 28.750 | 28.000 | 28.250 | 26.513 | 8,482,645 |
| 2025-06-10 | 28.250 | 28.250 | 27.750 | 27.750 | 26.044 | 7,320,248 |
| 2025-06-09 | 28.250 | 28.500 | 27.750 | 28.000 | 26.279 | 15,639,110 |
| 2025-06-06 | 29.250 | 30.250 | 27.000 | 27.500 | 25.809 | 55,658,930 |
| 2025-06-05 | 29.500 | 30.000 | 29.000 | 29.000 | 27.217 | 24,633,199 |
| 2025-06-04 | 29.750 | 30.000 | 29.000 | 29.750 | 27.921 | 17,165,760 |
| 2025-05-30 | 29.750 | 30.500 | 29.250 | 29.750 | 27.921 | 12,464,820 |
| 2025-05-29 | 30.250 | 31.500 | 30.250 | 30.250 | 28.390 | 20,397,551 |
| 2025-05-28 | 29.500 | 30.000 | 28.750 | 30.000 | 28.156 | 13,174,080 |
| 2025-05-27 | 28.500 | 29.750 | 28.500 | 29.500 | 27.686 | 17,247,641 |
| 2025-05-26 | 28.500 | 28.750 | 28.250 | 28.500 | 26.748 | 6,347,650 |
| 2025-05-23 | 29.000 | 29.000 | 28.250 | 28.500 | 26.748 | 12,938,880 |
| 2025-05-22 | 27.500 | 29.000 | 27.000 | 28.250 | 26.513 | 25,083,760 |
| 2025-05-21 | 27.000 | 28.000 | 26.750 | 27.750 | 26.044 | 21,453,221 |
| 2025-05-20 | 27.000 | 27.000 | 26.250 | 26.750 | 25.105 | 10,547,680 |
| 2025-05-19 | 27.000 | 27.250 | 26.500 | 26.750 | 25.105 | 9,924,443 |
| 2025-05-16 | 26.750 | 27.250 | 26.500 | 27.250 | 25.575 | 10,295,270 |
| 2025-05-15 | 27.250 | 27.500 | 26.500 | 26.500 | 24.871 | 11,807,830 |
| 2025-05-14 | 27.750 | 28.000 | 26.750 | 27.250 | 25.575 | 13,901,390 |
| 2025-05-13 | 28.250 | 28.750 | 27.500 | 27.750 | 26.044 | 29,426,840 |
| 2025-05-09 | 26.750 | 27.500 | 26.250 | 27.250 | 25.575 | 17,393,090 |
| 2025-05-08 | 26.750 | 27.000 | 26.250 | 26.250 | 24.636 | 10,051,620 |
| 2025-05-07 | 25.500 | 27.000 | 25.250 | 27.000 | 25.340 | 26,073,150 |
| 2025-05-06 | 26.000 | 26.000 | 25.250 | 25.250 | 23.698 | 13,265,800 |
| 2025-05-02 | 26.750 | 27.000 | 25.750 | 26.000 | 24.402 | 16,804,010 |
| 2025-04-30 | 25.250 | 26.750 | 25.000 | 26.750 | 25.105 | 28,788,000 |
| 2025-04-29 | 24.700 | 25.500 | 24.500 | 25.500 | 23.932 | 17,102,020 |
| 2025-04-28 | 24.800 | 25.250 | 24.700 | 24.700 | 23.181 | 10,581,680 |
| 2025-04-25 | 25.250 | 26.000 | 24.400 | 24.700 | 23.181 | 29,687,131 |
| 2025-04-24 | 24.700 | 24.900 | 24.400 | 24.700 | 23.181 | 13,228,090 |
| 2025-04-23 | 25.000 | 25.250 | 24.600 | 24.800 | 23.275 | 17,025,369 |
| 2025-04-22 | 23.300 | 24.800 | 23.300 | 24.700 | 23.181 | 15,696,080 |
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.