Thai Optical Group PCL (BKK:TOG)
Thailand · Delayed Price · Currency is THB 6.75
-0.10 (-1.46%)
Nov 19, 2025, 3:43 PM ICT
Thai Optical Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 6.85 | 6.95 | 6.75 | 6.75 | - | -1.46% | 53,015 |
| 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 |
| Oct 16, 2025 | 7.10 | 7.20 | 7.05 | 7.05 | 7.05 | -2.76% | 105,962 |
| Oct 15, 2025 | 7.20 | 7.25 | 7.15 | 7.25 | 7.25 | 0.69% | 30,723 |
| Oct 14, 2025 | 7.15 | 7.25 | 7.15 | 7.20 | 7.20 | - | 87,120 |
| Oct 10, 2025 | 7.25 | 7.25 | 7.15 | 7.20 | 7.20 | - | 84,126 |
| Oct 9, 2025 | 7.25 | 7.25 | 7.15 | 7.20 | 7.20 | -0.69% | 30,155 |
| Oct 8, 2025 | 7.20 | 7.30 | 7.15 | 7.25 | 7.25 | 0.69% | 47,610 |
| 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 | - | 16,814 |
| 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% | 54,131 |
| Sep 30, 2025 | 7.25 | 7.30 | 7.20 | 7.25 | 7.25 | - | 31,658 |
| Sep 29, 2025 | 7.15 | 7.30 | 7.15 | 7.25 | 7.25 | 1.40% | 109,920 |
| 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% | 11,410 |
| Sep 23, 2025 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | -0.69% | 30,730 |
| Sep 22, 2025 | 7.20 | 7.25 | 7.15 | 7.25 | 7.25 | - | 66,377 |
| 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 | - | 62,811 |
| Sep 17, 2025 | 7.30 | 7.30 | 7.25 | 7.30 | 7.30 | - | 203,827 |
| 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 | - | 31,127 |
| Sep 12, 2025 | 7.15 | 7.25 | 7.15 | 7.20 | 7.20 | -1.37% | 104,956 |
| 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% | 30,286 |