Thai Optical Group PCL (BKK:TOG)
Thailand · Delayed Price · Currency is THB 7.90
-0.40 (-4.82%)
Aug 5, 2025, 4:38 PM ICT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 8.15 | 8.15 | 7.70 | 7.90 | 7.90 | -4.82% | 373,337 |
| Aug 4, 2025 | 8.30 | 8.55 | 8.15 | 8.30 | 8.30 | 0.61% | 36,706 |
| Aug 1, 2025 | 8.10 | 8.70 | 8.10 | 8.25 | 8.25 | 5.10% | 153,441 |
| Jul 31, 2025 | 7.95 | 7.95 | 7.80 | 7.85 | 7.85 | - | 22,310 |
| Jul 30, 2025 | 7.60 | 7.90 | 7.60 | 7.85 | 7.85 | 2.61% | 58,826 |
| Jul 29, 2025 | 7.70 | 7.75 | 7.65 | 7.65 | 7.65 | -0.65% | 56,232 |
| Jul 25, 2025 | 7.65 | 7.70 | 7.60 | 7.70 | 7.70 | 1.32% | 10,211 |
| Jul 24, 2025 | 7.60 | 7.75 | 7.60 | 7.60 | 7.60 | - | 15,432 |
| Jul 23, 2025 | 7.60 | 7.60 | 7.50 | 7.60 | 7.60 | - | 17,223 |
| Jul 22, 2025 | 7.55 | 7.60 | 7.50 | 7.60 | 7.60 | 0.66% | 18,881 |
| Jul 21, 2025 | 7.55 | 7.70 | 7.50 | 7.55 | 7.55 | - | 7,879 |
| Jul 18, 2025 | 7.60 | 7.60 | 7.50 | 7.55 | 7.55 | -0.66% | 35,979 |
| Jul 17, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 1.33% | 34,326 |
| Jul 16, 2025 | 7.50 | 7.55 | 7.45 | 7.50 | 7.50 | -0.66% | 41,829 |
| Jul 15, 2025 | 7.55 | 7.60 | 7.40 | 7.55 | 7.55 | - | 13,918 |
| Jul 14, 2025 | 7.40 | 7.60 | 7.35 | 7.55 | 7.55 | 2.03% | 39,222 |
| Jul 11, 2025 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 0.68% | 15,713 |
| Jul 9, 2025 | 7.40 | 7.50 | 7.35 | 7.35 | 7.35 | -0.68% | 23,141 |
| Jul 8, 2025 | 7.00 | 7.50 | 7.00 | 7.40 | 7.40 | -4.52% | 79,315 |
| Jul 7, 2025 | 7.70 | 7.80 | 7.60 | 7.75 | 7.75 | 0.65% | 245,521 |
| Jul 4, 2025 | 7.70 | 7.75 | 7.65 | 7.70 | 7.70 | - | 125,268 |
| Jul 3, 2025 | 7.20 | 7.90 | 7.20 | 7.70 | 7.70 | 7.69% | 291,294 |
| Jul 2, 2025 | 7.20 | 7.25 | 7.15 | 7.15 | 7.15 | 1.42% | 112,235 |
| Jul 1, 2025 | 7.10 | 7.15 | 7.05 | 7.05 | 7.05 | -0.70% | 39,854 |
| Jun 30, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 2.16% | 14,290 |
| Jun 27, 2025 | 6.80 | 7.05 | 6.80 | 6.95 | 6.95 | - | 48,540 |
| Jun 26, 2025 | 6.80 | 7.05 | 6.80 | 6.95 | 6.95 | 0.72% | 20,721 |
| Jun 25, 2025 | 6.80 | 6.90 | 6.65 | 6.90 | 6.90 | 1.47% | 61,710 |
| Jun 24, 2025 | 6.80 | 6.80 | 6.65 | 6.80 | 6.80 | 0.74% | 56,765 |
| Jun 23, 2025 | 6.70 | 6.75 | 6.60 | 6.75 | 6.75 | 1.50% | 43,014 |
| Jun 20, 2025 | 6.70 | 6.70 | 6.55 | 6.65 | 6.65 | -0.75% | 136,955 |
| Jun 19, 2025 | 6.70 | 6.80 | 6.55 | 6.70 | 6.70 | - | 79,880 |
| Jun 18, 2025 | 6.70 | 6.80 | 6.70 | 6.70 | 6.70 | - | 59,235 |
| Jun 17, 2025 | 6.80 | 6.85 | 6.70 | 6.70 | 6.70 | -0.74% | 54,653 |
| Jun 16, 2025 | 6.90 | 6.90 | 6.65 | 6.75 | 6.75 | -2.17% | 78,422 |
| Jun 13, 2025 | 7.00 | 7.05 | 6.80 | 6.90 | 6.90 | -2.13% | 61,640 |
| Jun 12, 2025 | 7.00 | 7.10 | 7.00 | 7.05 | 7.05 | 0.71% | 29,044 |
| Jun 11, 2025 | 7.05 | 7.15 | 7.00 | 7.00 | 7.00 | - | 26,612 |
| Jun 10, 2025 | 7.05 | 7.10 | 6.95 | 7.00 | 7.00 | - | 24,347 |
| Jun 9, 2025 | 7.00 | 7.15 | 6.95 | 7.00 | 7.00 | 0.72% | 18,021 |
| Jun 6, 2025 | 7.00 | 7.20 | 6.95 | 6.95 | 6.95 | -1.42% | 29,942 |
| Jun 5, 2025 | 7.30 | 7.30 | 7.00 | 7.05 | 7.05 | -3.42% | 39,995 |
| Jun 4, 2025 | 6.90 | 7.30 | 6.90 | 7.30 | 7.30 | 2.82% | 106,710 |
| May 30, 2025 | 7.15 | 7.20 | 6.90 | 7.10 | 7.10 | -0.70% | 108,171 |
| May 29, 2025 | 6.90 | 7.30 | 6.90 | 7.15 | 7.15 | 4.38% | 114,050 |
| May 28, 2025 | 6.95 | 7.00 | 6.80 | 6.85 | 6.85 | - | 128,952 |
| May 27, 2025 | 7.30 | 7.35 | 6.85 | 6.85 | 6.85 | -6.16% | 329,627 |
| May 26, 2025 | 7.40 | 7.65 | 7.30 | 7.30 | 7.30 | -1.35% | 111,400 |
| May 23, 2025 | 7.50 | 7.55 | 7.40 | 7.40 | 7.40 | - | 51,784 |
| May 22, 2025 | 7.50 | 7.60 | 7.40 | 7.40 | 7.40 | -1.33% | 26,965 |