Thai Optical Group PCL (BKK:TOG)
Thailand · Delayed Price · Currency is THB 7.05
+0.10 (1.44%)
Sep 25, 2026, 4:35 PM ICT
Thai Optical Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 7.00 | 7.05 | 6.95 | 7.00 | - | 0.72% | 105,933 |
| Sep 24, 2026 | 6.95 | 7.00 | 6.95 | 6.95 | 6.95 | - | 34,963 |
| Sep 23, 2026 | 7.00 | 7.05 | 6.95 | 6.95 | 6.95 | -0.71% | 420,981 |
| Sep 22, 2026 | 7.00 | 7.05 | 7.00 | 7.00 | 7.00 | - | 98,120 |
| Sep 21, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | - | 133,260 |
| Sep 18, 2026 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | - | 52,140 |
| Sep 17, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 1.45% | 216,760 |
| Sep 16, 2026 | 7.00 | 7.05 | 6.90 | 6.90 | 6.90 | -1.43% | 265,891 |
| Sep 15, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | - | 162,143 |
| Sep 14, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -0.71% | 316,112 |
| Sep 11, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | - | 52,690 |
| Sep 10, 2026 | 7.05 | 7.10 | 7.00 | 7.05 | 7.05 | - | 29,676 |
| Sep 9, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 74,180 |
| Sep 8, 2026 | 7.05 | 7.05 | 7.00 | 7.05 | 7.05 | - | 87,870 |
| Sep 7, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 0.71% | 112,514 |
| Sep 4, 2026 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | - | 145,823 |
| Sep 3, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | - | 9,625 |
| Sep 2, 2026 | 7.00 | 7.05 | 7.00 | 7.00 | 7.00 | -0.71% | 169,160 |
| Sep 1, 2026 | 7.10 | 7.10 | 7.00 | 7.05 | 7.05 | - | 129,993 |
| Aug 31, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -0.70% | 89,831 |
| Aug 28, 2026 | 7.15 | 7.15 | 7.00 | 7.10 | 7.10 | 0.71% | 82,873 |
| Aug 27, 2026 | 7.10 | 7.15 | 7.05 | 7.05 | 7.05 | -0.70% | 97,440 |
| Aug 26, 2026 | 7.05 | 7.15 | 7.05 | 7.10 | 7.10 | 0.71% | 130,360 |
| Aug 25, 2026 | 7.05 | 7.05 | 7.00 | 7.05 | 7.05 | 0.71% | 71,918 |
| Aug 24, 2026 | 7.05 | 7.10 | 7.00 | 7.00 | 7.00 | -1.41% | 556,364 |
| Aug 21, 2026 | 7.10 | 7.15 | 7.05 | 7.10 | 7.10 | 0.71% | 112,620 |
| Aug 20, 2026 | 7.00 | 7.10 | 7.00 | 7.05 | 7.05 | - | 163,902 |
| Aug 19, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | - | 178,205 |
| Aug 18, 2026 | 7.10 | 7.10 | 7.00 | 7.05 | 7.05 | -0.70% | 378,033 |
| Aug 17, 2026 | 7.15 | 7.15 | 7.00 | 7.10 | 7.10 | 0.71% | 340,400 |
| Aug 14, 2026 | 7.10 | 7.20 | 7.00 | 7.05 | 7.05 | -1.40% | 447,802 |
| Aug 13, 2026 | 7.30 | 7.30 | 7.25 | 7.30 | 7.15 | - | 514,762 |
| Aug 11, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.15 | - | 143,203 |
| Aug 10, 2026 | 7.30 | 7.30 | 7.25 | 7.30 | 7.15 | - | 187,814 |
| Aug 7, 2026 | 7.30 | 7.30 | 7.25 | 7.30 | 7.15 | - | 244,671 |
| Aug 6, 2026 | 7.30 | 7.30 | 7.25 | 7.30 | 7.15 | - | 48,399 |
| Aug 5, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 7.15 | 0.69% | 613,745 |
| Aug 4, 2026 | 7.40 | 7.40 | 7.20 | 7.25 | 7.10 | -3.97% | 750,363 |
| Aug 3, 2026 | 7.60 | 7.65 | 7.55 | 7.55 | 7.39 | -1.31% | 138,898 |
| Jul 31, 2026 | 7.65 | 7.65 | 7.60 | 7.65 | 7.49 | 0.66% | 52,043 |
| Jul 30, 2026 | 7.65 | 7.65 | 7.55 | 7.60 | 7.44 | -0.65% | 18,823 |
| Jul 27, 2026 | 7.70 | 7.75 | 7.60 | 7.65 | 7.49 | - | 109,786 |
| Jul 24, 2026 | 7.65 | 7.65 | 7.60 | 7.65 | 7.49 | - | 37,923 |
| Jul 23, 2026 | 7.70 | 7.70 | 7.60 | 7.65 | 7.49 | - | 27,388 |
| Jul 22, 2026 | 7.65 | 7.70 | 7.60 | 7.65 | 7.49 | - | 35,479 |
| Jul 21, 2026 | 7.60 | 7.70 | 7.60 | 7.65 | 7.49 | 1.32% | 56,508 |
| Jul 20, 2026 | 7.35 | 7.65 | 7.35 | 7.55 | 7.39 | -1.31% | 70,898 |
| Jul 17, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.49 | - | 41,075 |
| Jul 16, 2026 | 7.60 | 7.65 | 7.55 | 7.65 | 7.49 | - | 60,871 |
| Jul 15, 2026 | 7.70 | 7.70 | 7.55 | 7.65 | 7.49 | - | 39,221 |