Thai Optical Group PCL (BKK:TOG)
Thailand · Delayed Price · Currency is THB 7.25
+0.05 (0.69%)
Oct 8, 2025, 4:39 PM ICT
Thai Optical Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 0.69% | 13,310 |
| Oct 7, 2025 | 7.15 | 7.35 | 7.15 | 7.20 | 7.20 | - | 21,910 |
| Oct 6, 2025 | 7.20 | 7.25 | 7.15 | 7.20 | 7.20 | - | 17,214 |
| Oct 3, 2025 | 7.20 | 7.25 | 7.15 | 7.20 | 7.20 | -0.69% | 9,314 |
| Oct 2, 2025 | 7.20 | 7.25 | 7.15 | 7.25 | 7.25 | 0.69% | 48,312 |
| Oct 1, 2025 | 7.25 | 7.25 | 7.10 | 7.20 | 7.20 | -0.69% | 54,631 |
| Sep 30, 2025 | 7.25 | 7.30 | 7.20 | 7.25 | 7.25 | - | 34,158 |
| Sep 29, 2025 | 7.15 | 7.30 | 7.15 | 7.25 | 7.25 | 1.40% | 188,220 |
| Sep 26, 2025 | 7.15 | 7.25 | 7.15 | 7.15 | 7.15 | - | 43,066 |
| Sep 25, 2025 | 7.20 | 7.25 | 7.15 | 7.15 | 7.15 | -1.38% | 79,950 |
| Sep 24, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 0.69% | 15,800 |
| Sep 23, 2025 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | -0.69% | 35,330 |
| Sep 22, 2025 | 7.20 | 7.25 | 7.15 | 7.25 | 7.25 | - | 67,174 |
| Sep 19, 2025 | 7.25 | 7.30 | 7.25 | 7.25 | 7.25 | -0.68% | 67,721 |
| Sep 18, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | - | 63,110 |
| Sep 17, 2025 | 7.30 | 7.30 | 7.25 | 7.30 | 7.30 | - | 207,027 |
| Sep 16, 2025 | 7.20 | 7.30 | 7.15 | 7.30 | 7.30 | 1.39% | 89,924 |
| Sep 15, 2025 | 7.30 | 7.30 | 7.15 | 7.20 | 7.20 | - | 33,927 |
| Sep 12, 2025 | 7.15 | 7.25 | 7.15 | 7.20 | 7.20 | -1.37% | 107,056 |
| Sep 11, 2025 | 7.15 | 7.30 | 7.00 | 7.30 | 7.30 | 2.10% | 112,912 |
| Sep 10, 2025 | 7.20 | 7.20 | 7.05 | 7.15 | 7.15 | - | 32,921 |
| Sep 9, 2025 | 7.15 | 7.20 | 7.10 | 7.15 | 7.15 | 0.70% | 30,886 |
| Sep 8, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | - | 24,833 |
| Sep 5, 2025 | 7.10 | 7.15 | 7.10 | 7.10 | 7.10 | -0.70% | 32,324 |
| Sep 4, 2025 | 7.25 | 7.25 | 7.10 | 7.15 | 7.15 | - | 65,545 |
| Sep 3, 2025 | 7.30 | 7.30 | 7.05 | 7.15 | 7.15 | -0.69% | 30,029 |
| Sep 2, 2025 | 7.10 | 7.25 | 7.10 | 7.20 | 7.20 | - | 7,137 |
| Sep 1, 2025 | 7.20 | 7.25 | 7.10 | 7.20 | 7.20 | 2.13% | 20,928 |
| Aug 29, 2025 | 6.90 | 7.10 | 6.90 | 7.05 | 7.05 | 3.68% | 28,302 |
| Aug 28, 2025 | 6.70 | 7.00 | 6.70 | 6.80 | 6.80 | 0.74% | 198,221 |
| Aug 27, 2025 | 7.30 | 7.30 | 6.40 | 6.75 | 6.75 | -6.90% | 521,080 |
| Aug 26, 2025 | 7.25 | 7.30 | 7.20 | 7.25 | 7.25 | - | 46,339 |
| Aug 25, 2025 | 7.25 | 7.35 | 7.25 | 7.25 | 7.25 | 0.69% | 34,506 |
| Aug 22, 2025 | 7.15 | 7.40 | 7.15 | 7.20 | 7.20 | 0.70% | 22,936 |
| Aug 21, 2025 | 7.20 | 7.40 | 7.15 | 7.15 | 7.15 | -1.38% | 60,118 |
| Aug 20, 2025 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | -1.36% | 65,452 |
| Aug 19, 2025 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | -2.00% | 51,722 |
| Aug 18, 2025 | 7.50 | 7.60 | 7.40 | 7.50 | 7.50 | -1.96% | 56,842 |
| Aug 15, 2025 | 7.65 | 7.70 | 7.45 | 7.65 | 7.65 | -2.55% | 78,898 |
| Aug 14, 2025 | 7.95 | 7.95 | 7.80 | 7.85 | 7.65 | -1.88% | 79,570 |
| Aug 13, 2025 | 8.00 | 8.05 | 7.90 | 8.00 | 7.80 | - | 61,617 |
| Aug 8, 2025 | 8.25 | 8.25 | 7.95 | 8.00 | 7.80 | 0.63% | 35,517 |
| Aug 7, 2025 | 8.00 | 8.00 | 7.90 | 7.95 | 7.75 | -1.24% | 120,895 |
| Aug 6, 2025 | 7.85 | 8.05 | 7.85 | 8.05 | 7.84 | 1.90% | 141,241 |
| Aug 5, 2025 | 8.15 | 8.15 | 7.70 | 7.90 | 7.70 | -4.82% | 373,337 |
| Aug 4, 2025 | 8.30 | 8.55 | 8.15 | 8.30 | 8.09 | 0.61% | 36,606 |
| Aug 1, 2025 | 8.10 | 8.70 | 8.10 | 8.25 | 8.04 | 5.10% | 153,441 |
| Jul 31, 2025 | 7.95 | 7.95 | 7.80 | 7.85 | 7.65 | - | 22,210 |
| Jul 30, 2025 | 7.60 | 7.90 | 7.60 | 7.85 | 7.65 | 2.61% | 58,826 |
| Jul 29, 2025 | 7.70 | 7.75 | 7.65 | 7.65 | 7.46 | -0.65% | 56,232 |