Thai Oil Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 46.500 | 47.000 | 46.250 | 46.750 | 42.622 | 10,618,960 |
| 2024-10-21 | 47.500 | 47.500 | 46.250 | 46.500 | 42.394 | 13,987,480 |
| 2024-10-18 | 47.500 | 48.250 | 47.500 | 47.750 | 43.534 | 5,570,958 |
| 2024-10-17 | 48.000 | 48.500 | 47.500 | 47.500 | 43.306 | 12,001,380 |
| 2024-10-16 | 48.000 | 48.750 | 48.000 | 48.500 | 44.218 | 15,309,270 |
| 2024-10-15 | 49.500 | 49.500 | 48.000 | 48.250 | 43.990 | 14,067,890 |
| 2024-10-11 | 50.000 | 50.250 | 49.500 | 49.750 | 45.357 | 9,633,122 |
| 2024-10-10 | 50.250 | 50.500 | 49.750 | 50.000 | 45.585 | 11,732,980 |
| 2024-10-09 | 50.750 | 51.000 | 50.500 | 50.500 | 46.041 | 6,248,244 |
| 2024-10-08 | 51.500 | 51.750 | 51.000 | 51.250 | 46.725 | 12,191,140 |
| 2024-10-07 | 51.250 | 51.750 | 51.000 | 51.500 | 46.953 | 13,836,530 |
| 2024-10-04 | 50.500 | 51.250 | 50.250 | 51.000 | 46.497 | 19,632,590 |
| 2024-10-03 | 50.500 | 50.750 | 50.000 | 50.000 | 45.585 | 6,395,109 |
| 2024-10-02 | 51.750 | 51.750 | 50.250 | 50.500 | 46.041 | 10,382,700 |
| 2024-10-01 | 50.750 | 51.000 | 50.750 | 51.000 | 46.497 | 5,876,694 |
| 2024-09-30 | 50.750 | 51.250 | 50.500 | 51.250 | 46.725 | 5,861,073 |
| 2024-09-27 | 50.500 | 51.000 | 50.500 | 50.750 | 46.269 | 7,823,448 |
| 2024-09-26 | 51.250 | 51.500 | 50.750 | 51.000 | 46.497 | 6,110,986 |
| 2024-09-25 | 52.250 | 52.250 | 51.500 | 51.750 | 47.181 | 14,115,430 |
| 2024-09-24 | 51.000 | 52.000 | 50.750 | 52.000 | 47.409 | 17,539,510 |
| 2024-09-23 | 50.750 | 51.000 | 50.250 | 50.750 | 46.269 | 10,078,040 |
| 2024-09-20 | 50.250 | 51.250 | 50.000 | 50.250 | 45.813 | 16,705,680 |
| 2024-09-19 | 50.750 | 50.750 | 49.500 | 50.250 | 45.813 | 23,699,631 |
| 2024-09-18 | 50.750 | 51.000 | 50.250 | 50.500 | 46.041 | 5,672,277 |
| 2024-09-17 | 51.500 | 51.750 | 51.000 | 51.000 | 46.497 | 3,997,242 |
| 2024-09-16 | 51.250 | 51.500 | 51.000 | 51.250 | 46.725 | 5,658,353 |
| 2024-09-13 | 52.000 | 52.250 | 51.000 | 51.250 | 46.725 | 9,634,788 |
| 2024-09-12 | 51.500 | 52.250 | 51.500 | 51.500 | 46.953 | 9,437,752 |
| 2024-09-11 | 53.750 | 54.000 | 52.500 | 52.750 | 46.998 | 23,713,359 |
| 2024-09-10 | 55.000 | 55.000 | 54.500 | 54.500 | 48.558 | 8,782,637 |
| 2024-09-09 | 55.000 | 55.500 | 54.750 | 55.000 | 49.003 | 8,428,160 |
| 2024-09-06 | 54.500 | 55.000 | 54.250 | 54.500 | 48.558 | 17,948,770 |
| 2024-09-05 | 53.250 | 54.750 | 53.000 | 54.500 | 48.558 | 18,457,391 |
| 2024-09-04 | 53.500 | 53.500 | 53.000 | 53.250 | 47.444 | 8,631,813 |
| 2024-09-03 | 54.000 | 54.250 | 53.500 | 54.250 | 48.335 | 7,398,838 |
| 2024-09-02 | 53.500 | 54.000 | 53.250 | 54.000 | 48.112 | 5,364,587 |
| 2024-08-30 | 53.750 | 53.750 | 52.750 | 53.000 | 47.221 | 6,928,691 |
| 2024-08-29 | 53.500 | 53.750 | 53.000 | 53.750 | 47.889 | 3,935,125 |
| 2024-08-28 | 53.500 | 53.750 | 52.500 | 53.250 | 47.444 | 4,303,993 |
| 2024-08-27 | 53.000 | 53.750 | 52.750 | 53.750 | 47.889 | 7,836,080 |
| 2024-08-26 | 52.250 | 52.750 | 52.000 | 52.750 | 46.998 | 5,982,528 |
| 2024-08-23 | 53.000 | 53.250 | 51.750 | 52.000 | 46.330 | 13,582,110 |
| 2024-08-22 | 52.250 | 52.750 | 52.000 | 52.500 | 46.776 | 6,005,745 |
| 2024-08-21 | 51.750 | 52.500 | 51.500 | 52.250 | 46.553 | 4,629,311 |
| 2024-08-20 | 53.000 | 53.000 | 51.250 | 52.000 | 46.330 | 13,228,350 |
| 2024-08-19 | 51.500 | 53.250 | 50.750 | 53.250 | 47.444 | 12,244,780 |
| 2024-08-16 | 51.000 | 51.500 | 51.000 | 51.500 | 45.885 | 3,977,825 |
| 2024-08-15 | 51.000 | 51.750 | 50.750 | 51.000 | 45.439 | 7,289,021 |
| 2024-08-14 | 52.000 | 52.250 | 51.000 | 51.250 | 45.662 | 8,596,553 |
| 2024-08-13 | 51.000 | 52.750 | 51.000 | 52.000 | 46.330 | 17,111,289 |
| 2024-08-09 | 49.750 | 50.500 | 49.250 | 49.750 | 44.326 | 7,890,053 |
| 2024-08-08 | 47.750 | 49.750 | 47.750 | 49.000 | 43.657 | 10,306,810 |
| 2024-08-07 | 48.750 | 49.250 | 47.250 | 47.500 | 42.321 | 14,757,150 |
| 2024-08-06 | 49.250 | 49.250 | 48.000 | 48.250 | 42.989 | 8,800,937 |
| 2024-08-05 | 50.500 | 50.500 | 48.500 | 48.500 | 43.212 | 10,754,330 |
| 2024-08-02 | 51.000 | 51.750 | 50.500 | 51.500 | 45.885 | 6,878,149 |
| 2024-08-01 | 51.000 | 51.750 | 50.750 | 51.500 | 45.885 | 11,192,790 |
| 2024-07-31 | 50.000 | 50.750 | 49.750 | 50.500 | 44.994 | 13,725,610 |
| 2024-07-30 | 49.750 | 50.000 | 49.250 | 49.500 | 44.103 | 8,124,349 |
| 2024-07-26 | 51.000 | 52.000 | 49.750 | 50.000 | 44.548 | 25,181,240 |
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.