Thai Optical Group PCL (BKK:TOG)
Thailand · Delayed Price · Currency is THB 6.65
+0.05 (0.76%)
Dec 30, 2025, 4:39 PM ICT
Thai Optical Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 6.70 | 6.70 | 6.60 | 6.65 | 6.65 | 0.76% | 9,800 |
| Dec 29, 2025 | 6.60 | 6.65 | 6.60 | 6.60 | 6.60 | -0.75% | 13,023 |
| Dec 26, 2025 | 6.65 | 6.65 | 6.60 | 6.65 | 6.65 | - | 67,299 |
| Dec 25, 2025 | 6.65 | 6.70 | 6.65 | 6.65 | 6.65 | - | 36,402 |
| Dec 24, 2025 | 6.65 | 6.65 | 6.50 | 6.65 | 6.65 | - | 72,473 |
| Dec 23, 2025 | 6.70 | 6.70 | 6.60 | 6.65 | 6.65 | - | 9,343 |
| Dec 22, 2025 | 6.65 | 6.75 | 6.60 | 6.65 | 6.65 | - | 96,621 |
| Dec 19, 2025 | 6.75 | 6.75 | 6.65 | 6.65 | 6.65 | -0.75% | 29,602 |
| Dec 18, 2025 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | - | 44,740 |
| Dec 17, 2025 | 6.70 | 6.70 | 6.65 | 6.70 | 6.70 | - | 2,530 |
| Dec 16, 2025 | 6.65 | 6.70 | 6.60 | 6.70 | 6.70 | 0.75% | 150,030 |
| Dec 15, 2025 | 6.70 | 6.70 | 6.60 | 6.65 | 6.65 | -0.75% | 32,553 |
| Dec 12, 2025 | 6.70 | 6.70 | 6.65 | 6.70 | 6.70 | - | 37,810 |
| Dec 11, 2025 | 6.80 | 6.80 | 6.65 | 6.70 | 6.70 | - | 11,736 |
| Dec 9, 2025 | 6.70 | 6.85 | 6.65 | 6.70 | 6.70 | - | 31,558 |
| Dec 8, 2025 | 6.85 | 6.85 | 6.65 | 6.70 | 6.70 | -2.19% | 43,686 |
| Dec 4, 2025 | 6.75 | 6.85 | 6.70 | 6.85 | 6.85 | 2.24% | 26,320 |
| Dec 3, 2025 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -3.60% | 137,100 |
| Dec 2, 2025 | 6.95 | 6.95 | 6.80 | 6.95 | 6.95 | 0.72% | 4,066 |
| Dec 1, 2025 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | -0.72% | 2,284 |
| Nov 28, 2025 | 7.00 | 7.05 | 6.80 | 6.95 | 6.95 | - | 115,775 |
| Nov 27, 2025 | 6.80 | 6.95 | 6.75 | 6.95 | 6.95 | 1.46% | 10,699 |
| Nov 26, 2025 | 6.85 | 6.90 | 6.80 | 6.85 | 6.85 | 0.74% | 20,920 |
| Nov 25, 2025 | 6.85 | 6.90 | 6.80 | 6.80 | 6.80 | -0.73% | 14,200 |
| Nov 24, 2025 | 6.80 | 6.85 | 6.70 | 6.85 | 6.85 | 0.74% | 10,620 |
| Nov 21, 2025 | 6.85 | 6.85 | 6.75 | 6.80 | 6.80 | - | 10,021 |
| Nov 20, 2025 | 6.95 | 6.95 | 6.75 | 6.80 | 6.80 | -0.73% | 16,221 |
| Nov 19, 2025 | 6.85 | 6.95 | 6.75 | 6.85 | 6.85 | - | 59,015 |
| Nov 18, 2025 | 6.70 | 6.85 | 6.65 | 6.85 | 6.85 | 2.24% | 23,905 |
| Nov 17, 2025 | 6.85 | 6.90 | 6.70 | 6.70 | 6.70 | -1.47% | 61,213 |
| Nov 14, 2025 | 6.75 | 6.95 | 6.75 | 6.80 | 6.80 | - | 39,191 |
| Nov 13, 2025 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 0.74% | 34,755 |
| Nov 12, 2025 | 6.75 | 6.85 | 6.70 | 6.75 | 6.75 | -2.88% | 41,640 |
| Nov 11, 2025 | 6.85 | 7.05 | 6.85 | 6.95 | 6.95 | 2.21% | 107,848 |
| Nov 10, 2025 | 6.85 | 6.90 | 6.75 | 6.80 | 6.80 | -1.45% | 12,836 |
| Nov 7, 2025 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 0.73% | 19,232 |
| Nov 6, 2025 | 6.90 | 6.95 | 6.80 | 6.85 | 6.85 | -0.72% | 8,105 |
| Nov 5, 2025 | 6.90 | 6.95 | 6.85 | 6.90 | 6.90 | - | 7,639 |
| Nov 4, 2025 | 6.95 | 7.00 | 6.80 | 6.90 | 6.90 | -0.72% | 6,940 |
| Nov 3, 2025 | 6.90 | 6.95 | 6.80 | 6.95 | 6.95 | 1.46% | 9,358 |
| Oct 31, 2025 | 6.85 | 6.90 | 6.75 | 6.85 | 6.85 | -0.72% | 52,321 |
| Oct 30, 2025 | 6.90 | 6.95 | 6.85 | 6.90 | 6.90 | - | 7,721 |
| Oct 29, 2025 | 6.95 | 6.95 | 6.85 | 6.90 | 6.90 | -0.72% | 18,740 |
| Oct 28, 2025 | 6.95 | 7.00 | 6.85 | 6.95 | 6.95 | -0.71% | 30,941 |
| Oct 27, 2025 | 6.95 | 7.00 | 6.85 | 7.00 | 7.00 | 1.45% | 31,684 |
| Oct 24, 2025 | 6.95 | 6.95 | 6.80 | 6.90 | 6.90 | -0.72% | 98,341 |
| Oct 22, 2025 | 7.00 | 7.05 | 6.80 | 6.95 | 6.95 | -0.71% | 140,417 |
| Oct 21, 2025 | 7.00 | 7.10 | 7.00 | 7.00 | 7.00 | - | 14,838 |
| Oct 20, 2025 | 7.00 | 7.05 | 6.95 | 7.00 | 7.00 | -0.71% | 56,862 |
| Oct 17, 2025 | 7.05 | 7.15 | 7.00 | 7.05 | 7.05 | - | 70,050 |