Thai Oil Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 26.500 | 26.750 | 26.250 | 26.500 | 24.160 | 6,326,868 |
| 2025-01-20 | 26.500 | 27.000 | 26.250 | 26.750 | 24.388 | 4,813,995 |
| 2025-01-17 | 27.000 | 27.500 | 26.250 | 26.500 | 24.160 | 13,984,240 |
| 2025-01-16 | 27.000 | 27.250 | 26.250 | 27.250 | 24.844 | 13,482,900 |
| 2025-01-15 | 26.750 | 27.000 | 26.250 | 26.750 | 24.388 | 14,326,520 |
| 2025-01-14 | 26.000 | 27.000 | 26.000 | 27.000 | 24.616 | 21,388,561 |
| 2025-01-13 | 25.000 | 26.000 | 24.900 | 25.500 | 23.249 | 14,053,450 |
| 2025-01-10 | 25.000 | 25.250 | 24.600 | 25.000 | 22.793 | 16,674,660 |
| 2025-01-09 | 25.000 | 25.500 | 24.700 | 25.000 | 22.793 | 26,498,250 |
| 2025-01-08 | 26.250 | 26.250 | 25.250 | 25.250 | 23.021 | 17,759,090 |
| 2025-01-07 | 25.500 | 26.750 | 25.500 | 26.250 | 23.932 | 12,823,560 |
| 2025-01-06 | 26.750 | 27.000 | 25.500 | 25.750 | 23.476 | 22,012,449 |
| 2025-01-03 | 28.000 | 28.000 | 26.250 | 26.500 | 24.160 | 25,403,029 |
| 2025-01-02 | 28.250 | 28.500 | 27.750 | 28.000 | 25.528 | 13,373,080 |
| 2024-12-30 | 28.000 | 28.250 | 27.500 | 28.250 | 25.756 | 11,122,970 |
| 2024-12-27 | 27.750 | 28.250 | 27.250 | 28.000 | 25.528 | 11,242,850 |
| 2024-12-26 | 28.000 | 28.500 | 27.750 | 27.750 | 25.300 | 10,893,740 |
| 2024-12-25 | 28.500 | 29.000 | 27.500 | 28.000 | 25.528 | 38,901,680 |
| 2024-12-24 | 26.250 | 28.000 | 26.250 | 27.750 | 25.300 | 45,072,141 |
| 2024-12-23 | 26.000 | 26.250 | 24.500 | 25.500 | 23.249 | 108,791,508 |
| 2024-12-20 | 32.000 | 32.000 | 25.250 | 27.250 | 24.844 | 114,495,508 |
| 2024-12-19 | 34.000 | 35.500 | 33.750 | 35.000 | 31.910 | 13,667,320 |
| 2024-12-18 | 35.000 | 35.500 | 34.250 | 34.500 | 31.454 | 9,929,266 |
| 2024-12-17 | 36.000 | 36.250 | 34.750 | 34.750 | 31.682 | 11,084,840 |
| 2024-12-16 | 36.000 | 36.750 | 35.750 | 36.000 | 32.821 | 9,610,724 |
| 2024-12-13 | 37.250 | 37.500 | 36.250 | 36.250 | 33.049 | 10,848,380 |
| 2024-12-12 | 38.000 | 38.250 | 37.000 | 37.250 | 33.961 | 8,590,216 |
| 2024-12-11 | 38.250 | 39.000 | 38.000 | 38.000 | 34.645 | 6,367,801 |
| 2024-12-09 | 38.750 | 38.750 | 37.750 | 38.000 | 34.645 | 4,951,056 |
| 2024-12-06 | 38.750 | 39.000 | 38.000 | 38.750 | 35.329 | 7,725,063 |
| 2024-12-04 | 39.000 | 39.500 | 38.500 | 38.750 | 35.329 | 9,505,952 |
| 2024-12-03 | 37.750 | 39.000 | 37.750 | 38.750 | 35.329 | 7,205,250 |
| 2024-12-02 | 38.000 | 38.250 | 37.500 | 37.500 | 34.189 | 5,257,792 |
| 2024-11-29 | 37.750 | 38.250 | 37.500 | 37.750 | 34.417 | 9,020,494 |
| 2024-11-28 | 38.750 | 38.750 | 37.000 | 37.250 | 33.961 | 19,760,010 |
| 2024-11-27 | 39.500 | 39.750 | 38.750 | 38.750 | 35.329 | 11,044,460 |
| 2024-11-26 | 39.500 | 39.750 | 39.250 | 39.500 | 36.012 | 5,081,884 |
| 2024-11-25 | 40.750 | 41.000 | 39.500 | 39.500 | 36.012 | 13,508,590 |
| 2024-11-22 | 40.250 | 41.000 | 39.500 | 40.500 | 36.924 | 16,207,470 |
| 2024-11-21 | 40.250 | 40.750 | 40.000 | 40.250 | 36.696 | 8,974,104 |
| 2024-11-20 | 41.250 | 41.250 | 40.000 | 40.250 | 36.696 | 7,385,959 |
| 2024-11-19 | 41.000 | 41.750 | 40.500 | 41.000 | 37.380 | 11,405,420 |
| 2024-11-18 | 39.500 | 41.250 | 38.500 | 40.750 | 37.152 | 14,752,100 |
| 2024-11-15 | 41.000 | 41.000 | 39.500 | 40.000 | 36.468 | 19,003,410 |
| 2024-11-14 | 40.750 | 41.500 | 40.250 | 41.250 | 37.608 | 10,433,980 |
| 2024-11-13 | 40.000 | 42.000 | 40.000 | 41.000 | 37.380 | 11,983,400 |
| 2024-11-12 | 41.500 | 41.500 | 40.250 | 40.500 | 36.924 | 12,797,630 |
| 2024-11-11 | 42.500 | 42.500 | 41.000 | 41.750 | 38.064 | 11,157,610 |
| 2024-11-08 | 42.500 | 42.750 | 42.250 | 42.750 | 38.975 | 7,347,044 |
| 2024-11-07 | 43.750 | 43.750 | 42.250 | 42.500 | 38.748 | 8,521,358 |
| 2024-11-06 | 44.750 | 44.750 | 43.250 | 43.250 | 39.431 | 13,322,280 |
| 2024-11-05 | 43.750 | 45.000 | 43.750 | 44.500 | 40.571 | 15,602,010 |
| 2024-11-04 | 41.750 | 43.750 | 41.500 | 43.500 | 39.659 | 16,162,620 |
| 2024-11-01 | 41.000 | 41.750 | 40.750 | 41.500 | 37.836 | 12,494,580 |
| 2024-10-31 | 40.750 | 41.750 | 40.750 | 41.000 | 37.380 | 11,599,690 |
| 2024-10-30 | 41.500 | 41.750 | 40.750 | 40.750 | 37.152 | 12,730,210 |
| 2024-10-29 | 41.500 | 42.500 | 41.500 | 41.750 | 38.064 | 15,758,440 |
| 2024-10-28 | 43.500 | 43.500 | 41.500 | 41.500 | 37.836 | 33,871,434 |
| 2024-10-25 | 46.000 | 46.000 | 43.500 | 44.000 | 40.115 | 25,228,461 |
| 2024-10-24 | 46.750 | 47.000 | 46.000 | 46.000 | 41.938 | 9,446,966 |
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.