Thai Optical Group PCL (BKK:TOG)
Thailand · Delayed Price · Currency is THB 7.20
+0.15 (2.13%)
Sep 1, 2025, 4:39 PM ICT
Thai Optical Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 7.65 | 7.70 | 7.60 | 7.70 | 7.50 | 1.32% | 10,211 |
| Jul 24, 2025 | 7.60 | 7.75 | 7.60 | 7.60 | 7.41 | - | 15,432 |
| Jul 23, 2025 | 7.60 | 7.60 | 7.50 | 7.60 | 7.41 | - | 17,223 |
| Jul 22, 2025 | 7.55 | 7.60 | 7.50 | 7.60 | 7.41 | 0.66% | 18,881 |
| Jul 21, 2025 | 7.55 | 7.70 | 7.50 | 7.55 | 7.36 | - | 7,879 |
| Jul 18, 2025 | 7.60 | 7.60 | 7.50 | 7.55 | 7.36 | -0.66% | 35,879 |
| Jul 17, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.41 | 1.33% | 34,326 |
| Jul 16, 2025 | 7.50 | 7.55 | 7.45 | 7.50 | 7.31 | -0.66% | 41,829 |
| Jul 15, 2025 | 7.55 | 7.60 | 7.40 | 7.55 | 7.36 | - | 13,918 |
| Jul 14, 2025 | 7.40 | 7.60 | 7.35 | 7.55 | 7.36 | 2.03% | 39,222 |
| Jul 11, 2025 | 7.35 | 7.40 | 7.35 | 7.40 | 7.21 | 0.68% | 14,813 |
| Jul 9, 2025 | 7.40 | 7.50 | 7.35 | 7.35 | 7.16 | -0.68% | 23,141 |
| Jul 8, 2025 | 7.00 | 7.50 | 7.00 | 7.40 | 7.21 | -4.52% | 77,315 |
| Jul 7, 2025 | 7.70 | 7.80 | 7.60 | 7.75 | 7.55 | 0.65% | 245,521 |
| Jul 4, 2025 | 7.70 | 7.75 | 7.65 | 7.70 | 7.50 | - | 125,268 |
| Jul 3, 2025 | 7.20 | 7.90 | 7.20 | 7.70 | 7.50 | 7.69% | 291,294 |
| Jul 2, 2025 | 7.20 | 7.25 | 7.15 | 7.15 | 6.97 | 1.42% | 112,035 |
| Jul 1, 2025 | 7.10 | 7.15 | 7.05 | 7.05 | 6.87 | -0.70% | 39,854 |
| Jun 30, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 6.92 | 2.16% | 14,290 |
| Jun 27, 2025 | 6.80 | 7.05 | 6.80 | 6.95 | 6.77 | - | 48,540 |
| Jun 26, 2025 | 6.80 | 7.05 | 6.80 | 6.95 | 6.77 | 0.72% | 20,721 |
| Jun 25, 2025 | 6.80 | 6.90 | 6.65 | 6.90 | 6.72 | 1.47% | 61,710 |
| Jun 24, 2025 | 6.80 | 6.80 | 6.65 | 6.80 | 6.63 | 0.74% | 56,765 |
| Jun 23, 2025 | 6.70 | 6.75 | 6.60 | 6.75 | 6.58 | 1.50% | 43,014 |
| Jun 20, 2025 | 6.70 | 6.70 | 6.55 | 6.65 | 6.48 | -0.75% | 136,955 |
| Jun 19, 2025 | 6.70 | 6.80 | 6.55 | 6.70 | 6.53 | - | 79,780 |
| Jun 18, 2025 | 6.70 | 6.80 | 6.70 | 6.70 | 6.53 | - | 59,235 |
| Jun 17, 2025 | 6.80 | 6.85 | 6.70 | 6.70 | 6.53 | -0.74% | 54,653 |