Thai Oil Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 24.500 | 24.500 | 23.500 | 23.600 | 22.149 | 18,358,500 |
| 2025-04-18 | 24.300 | 24.600 | 24.100 | 24.600 | 23.088 | 10,780,920 |
| 2025-04-17 | 23.700 | 24.200 | 23.600 | 24.100 | 22.618 | 11,988,280 |
| 2025-04-16 | 23.600 | 24.000 | 22.900 | 23.500 | 22.055 | 28,905,699 |
| 2025-04-11 | 22.700 | 23.400 | 22.700 | 23.400 | 21.961 | 13,431,530 |
| 2025-04-10 | 23.000 | 23.800 | 22.700 | 23.300 | 21.868 | 31,928,590 |
| 2025-04-09 | 21.300 | 21.700 | 21.000 | 21.500 | 20.178 | 24,038,711 |
| 2025-04-08 | 22.400 | 22.700 | 21.600 | 21.700 | 20.366 | 27,949,471 |
| 2025-04-04 | 24.900 | 24.900 | 23.500 | 23.500 | 22.055 | 39,086,859 |
| 2025-04-03 | 25.250 | 25.500 | 24.700 | 25.000 | 23.463 | 19,951,910 |
| 2025-04-02 | 25.250 | 25.750 | 25.000 | 25.500 | 23.932 | 9,965,183 |
| 2025-04-01 | 24.900 | 25.750 | 24.900 | 25.500 | 23.932 | 15,548,160 |
| 2025-03-31 | 24.500 | 25.000 | 24.400 | 24.500 | 22.994 | 14,206,550 |
| 2025-03-28 | 25.500 | 25.500 | 25.000 | 25.000 | 23.463 | 4,730,915 |
| 2025-03-27 | 25.250 | 25.750 | 25.000 | 25.500 | 23.932 | 15,668,950 |
| 2025-03-26 | 25.750 | 26.000 | 25.000 | 25.250 | 23.698 | 36,077,969 |
| 2025-03-25 | 27.000 | 27.000 | 26.250 | 26.750 | 25.105 | 21,841,730 |
| 2025-03-24 | 27.000 | 27.250 | 26.500 | 26.750 | 25.105 | 17,211,359 |
| 2025-03-21 | 26.500 | 27.500 | 26.500 | 27.000 | 25.340 | 37,103,859 |
| 2025-03-20 | 26.000 | 27.000 | 26.000 | 26.250 | 24.636 | 27,933,910 |
| 2025-03-19 | 26.000 | 26.750 | 25.750 | 26.000 | 24.402 | 18,056,760 |
| 2025-03-18 | 26.250 | 26.500 | 25.500 | 26.000 | 24.402 | 20,034,020 |
| 2025-03-17 | 26.500 | 26.500 | 26.000 | 26.000 | 24.402 | 12,642,710 |
| 2025-03-14 | 24.800 | 26.250 | 24.600 | 26.000 | 24.402 | 26,044,480 |
| 2025-03-13 | 25.000 | 25.500 | 24.700 | 24.700 | 23.181 | 20,127,189 |
| 2025-03-12 | 25.750 | 26.000 | 25.000 | 25.000 | 23.463 | 16,390,061 |
| 2025-03-11 | 24.600 | 26.000 | 24.300 | 25.750 | 24.167 | 28,786,061 |
| 2025-03-10 | 25.000 | 25.500 | 24.800 | 24.800 | 23.275 | 17,680,189 |
| 2025-03-07 | 25.250 | 25.500 | 24.800 | 25.250 | 23.698 | 19,670,490 |
| 2025-03-06 | 24.900 | 25.750 | 24.600 | 25.250 | 23.698 | 33,639,461 |
| 2025-03-05 | 22.900 | 25.250 | 22.800 | 25.000 | 23.463 | 66,558,555 |
| 2025-03-04 | 23.000 | 23.900 | 22.600 | 22.600 | 21.211 | 61,009,781 |
| 2025-03-03 | 22.800 | 24.300 | 22.400 | 23.600 | 22.149 | 61,744,527 |
| 2025-02-28 | 23.100 | 23.700 | 22.500 | 22.800 | 21.398 | 140,704,406 |
| 2025-02-27 | 23.700 | 24.000 | 23.000 | 23.600 | 22.149 | 34,947,129 |
| 2025-02-26 | 25.250 | 25.250 | 24.100 | 24.500 | 22.337 | 48,251,191 |
| 2025-02-25 | 25.750 | 26.000 | 25.000 | 25.000 | 22.793 | 23,096,439 |
| 2025-02-24 | 25.250 | 26.000 | 24.900 | 25.750 | 23.476 | 25,172,551 |
| 2025-02-21 | 26.000 | 26.000 | 25.000 | 25.250 | 23.021 | 34,862,770 |
| 2025-02-20 | 26.500 | 26.750 | 25.500 | 26.250 | 23.932 | 26,901,881 |
| 2025-02-19 | 26.000 | 26.750 | 26.000 | 26.750 | 24.388 | 21,815,699 |
| 2025-02-18 | 26.500 | 26.750 | 25.750 | 26.000 | 23.704 | 23,176,680 |
| 2025-02-17 | 25.000 | 26.750 | 25.000 | 26.500 | 24.160 | 42,743,980 |
| 2025-02-14 | 24.400 | 24.700 | 24.300 | 24.600 | 22.428 | 25,485,420 |
| 2025-02-13 | 24.500 | 24.500 | 23.900 | 24.300 | 22.154 | 33,243,371 |
| 2025-02-11 | 24.000 | 24.800 | 23.500 | 24.400 | 22.246 | 38,659,910 |
| 2025-02-10 | 24.200 | 24.400 | 23.900 | 24.100 | 21.972 | 20,175,670 |
| 2025-02-07 | 24.000 | 24.700 | 23.100 | 24.500 | 22.337 | 48,099,273 |
| 2025-02-06 | 25.000 | 25.250 | 24.000 | 24.000 | 21.881 | 29,907,551 |
| 2025-02-05 | 25.000 | 25.750 | 24.700 | 25.250 | 23.021 | 18,050,930 |
| 2025-02-04 | 25.750 | 26.000 | 25.000 | 25.000 | 22.793 | 15,756,830 |
| 2025-02-03 | 25.000 | 25.750 | 24.700 | 25.750 | 23.476 | 35,100,340 |
| 2025-01-31 | 26.250 | 26.750 | 25.250 | 26.000 | 23.704 | 20,399,650 |
| 2025-01-30 | 26.250 | 26.500 | 26.000 | 26.000 | 23.704 | 7,850,104 |
| 2025-01-29 | 26.750 | 27.000 | 26.250 | 26.250 | 23.932 | 9,382,198 |
| 2025-01-28 | 27.250 | 27.250 | 26.250 | 27.000 | 24.616 | 23,335,221 |
| 2025-01-27 | 28.500 | 29.250 | 27.000 | 27.000 | 24.616 | 49,734,711 |
| 2025-01-24 | 25.500 | 27.000 | 25.500 | 27.000 | 24.616 | 33,189,730 |
| 2025-01-23 | 26.000 | 26.250 | 25.500 | 25.500 | 23.249 | 6,977,737 |
| 2025-01-22 | 26.250 | 26.750 | 25.750 | 26.000 | 23.704 | 15,692,530 |
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.