Thai Oil Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 73.500 | 74.000 | 72.250 | 72.750 | 72.750 | 16,998,990 |
| 2026-10-14 | 72.000 | 75.500 | 71.750 | 75.000 | 75.000 | 28,636,771 |
| 2026-10-12 | 73.000 | 73.000 | 70.500 | 71.000 | 71.000 | 30,529,316 |
| 2026-10-09 | 76.500 | 77.500 | 75.000 | 75.250 | 75.250 | 12,137,290 |
| 2026-10-08 | 77.250 | 77.500 | 75.500 | 76.250 | 76.250 | 16,329,961 |
| 2026-10-07 | 76.000 | 79.000 | 75.500 | 77.750 | 77.750 | 26,254,805 |
| 2026-10-06 | 72.500 | 76.250 | 72.500 | 75.750 | 75.750 | 31,804,680 |
| 2026-10-05 | 71.250 | 71.750 | 70.000 | 71.500 | 71.500 | 14,046,299 |
| 2026-10-02 | 70.000 | 72.500 | 69.250 | 71.000 | 71.000 | 38,004,977 |
| 2026-10-01 | 66.500 | 67.500 | 65.000 | 67.000 | 67.000 | 18,331,412 |
| 2026-09-30 | 68.500 | 68.750 | 66.500 | 66.500 | 66.500 | 24,730,400 |
| 2026-09-29 | 69.000 | 69.500 | 68.250 | 69.000 | 69.000 | 11,714,000 |
| 2026-09-28 | 69.500 | 69.750 | 68.750 | 69.500 | 69.500 | 9,538,100 |
| 2026-09-25 | 71.500 | 72.250 | 69.250 | 69.250 | 69.250 | 21,767,322 |
| 2026-09-24 | 72.000 | 73.500 | 71.000 | 71.750 | 71.750 | 32,104,924 |
| 2026-09-23 | 68.500 | 71.000 | 68.000 | 71.000 | 71.000 | 23,772,160 |
| 2026-09-22 | 68.500 | 69.500 | 67.250 | 68.750 | 68.750 | 23,529,061 |
| 2026-09-21 | 67.000 | 69.000 | 66.250 | 69.000 | 69.000 | 39,393,625 |
| 2026-09-18 | 63.500 | 65.250 | 63.250 | 65.250 | 65.250 | 22,908,635 |
| 2026-09-17 | 63.750 | 64.750 | 63.250 | 64.000 | 64.000 | 12,232,298 |
| 2026-09-16 | 64.750 | 65.250 | 61.250 | 63.250 | 63.250 | 48,460,285 |
| 2026-09-15 | 66.500 | 66.750 | 65.750 | 66.000 | 66.000 | 12,694,509 |
| 2026-09-14 | 67.000 | 67.500 | 65.750 | 65.750 | 65.750 | 13,395,201 |
| 2026-09-11 | 68.000 | 68.750 | 66.750 | 67.000 | 67.000 | 26,150,971 |
| 2026-09-10 | 70.250 | 70.250 | 66.750 | 67.000 | 67.000 | 41,447,879 |
| 2026-09-09 | 66.500 | 70.500 | 66.000 | 70.000 | 70.000 | 59,548,324 |
| 2026-09-08 | 66.000 | 67.250 | 65.500 | 66.750 | 65.350 | 41,833,914 |
| 2026-09-07 | 63.000 | 64.250 | 62.500 | 64.000 | 62.658 | 20,826,850 |
| 2026-09-04 | 64.250 | 64.750 | 62.750 | 62.750 | 61.434 | 19,557,516 |
| 2026-09-03 | 64.500 | 65.500 | 64.000 | 64.000 | 62.658 | 21,789,721 |
| 2026-09-02 | 66.000 | 66.500 | 64.500 | 64.750 | 63.392 | 23,035,967 |
| 2026-09-01 | 65.500 | 66.000 | 64.750 | 64.750 | 63.392 | 25,612,852 |
| 2026-08-31 | 63.000 | 64.000 | 62.250 | 64.000 | 62.658 | 30,767,676 |
| 2026-08-28 | 61.000 | 63.000 | 60.500 | 62.500 | 61.189 | 31,570,758 |
| 2026-08-27 | 62.000 | 62.500 | 61.250 | 62.000 | 60.700 | 16,941,576 |
| 2026-08-26 | 60.250 | 62.750 | 60.000 | 62.250 | 60.944 | 23,649,129 |
| 2026-08-25 | 62.750 | 63.250 | 60.250 | 60.250 | 58.986 | 16,803,881 |
| 2026-08-24 | 63.500 | 63.500 | 62.250 | 62.750 | 61.434 | 24,947,332 |
| 2026-08-21 | 63.500 | 64.750 | 62.750 | 64.000 | 62.658 | 41,948,691 |
| 2026-08-20 | 62.500 | 62.500 | 61.000 | 61.250 | 59.965 | 22,540,557 |
| 2026-08-19 | 64.000 | 64.250 | 62.500 | 62.750 | 61.434 | 25,969,027 |
| 2026-08-18 | 63.000 | 64.500 | 62.500 | 63.250 | 61.923 | 33,645,055 |
| 2026-08-17 | 65.750 | 66.000 | 63.000 | 63.000 | 61.679 | 23,279,207 |
| 2026-08-14 | 66.500 | 66.750 | 63.750 | 66.250 | 64.861 | 25,999,053 |
| 2026-08-13 | 68.250 | 68.750 | 66.250 | 66.250 | 64.861 | 26,093,707 |
| 2026-08-11 | 67.250 | 68.750 | 66.750 | 68.750 | 67.308 | 37,143,766 |
| 2026-08-10 | 64.500 | 65.750 | 63.500 | 65.500 | 64.126 | 19,938,348 |
| 2026-08-07 | 64.250 | 66.000 | 64.000 | 64.250 | 62.902 | 18,527,816 |
| 2026-08-06 | 62.250 | 64.000 | 62.250 | 63.750 | 62.413 | 26,093,246 |
| 2026-08-05 | 64.500 | 65.250 | 62.500 | 63.000 | 61.679 | 32,400,477 |
| 2026-08-04 | 65.000 | 65.500 | 63.250 | 65.000 | 63.637 | 15,801,019 |
| 2026-08-03 | 64.750 | 65.750 | 64.000 | 65.750 | 64.371 | 10,539,890 |
| 2026-07-31 | 64.250 | 65.500 | 63.750 | 65.500 | 64.126 | 16,594,549 |
| 2026-07-30 | 63.750 | 64.500 | 63.000 | 63.750 | 62.413 | 19,776,145 |
| 2026-07-27 | 63.250 | 64.750 | 63.000 | 64.000 | 62.658 | 21,375,002 |
| 2026-07-24 | 64.750 | 65.000 | 63.000 | 63.750 | 62.413 | 25,231,172 |
| 2026-07-23 | 64.750 | 65.250 | 62.750 | 64.000 | 62.658 | 27,565,756 |
| 2026-07-22 | 65.750 | 66.000 | 63.500 | 64.250 | 62.902 | 26,782,656 |
| 2026-07-21 | 63.750 | 65.750 | 63.000 | 65.750 | 64.371 | 35,851,273 |
| 2026-07-20 | 63.500 | 64.500 | 62.500 | 62.750 | 61.434 | 32,705,219 |
Page 1 of 4 · 240 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.