Thai Optical Group PCL (BKK:TOG)
Thailand · Delayed Price · Currency is THB 6.65
+0.05 (0.76%)
Apr 30, 2026, 4:27 PM ICT
Thai Optical Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | 27,204 |
| Apr 29, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 0.76% | 8,940 |
| Apr 28, 2026 | 6.60 | 6.60 | 6.50 | 6.55 | 6.55 | -0.76% | 45,989 |
| Apr 27, 2026 | 6.60 | 6.65 | 6.55 | 6.60 | 6.60 | - | 27,021 |
| Apr 24, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | - | 54,983 |
| Apr 23, 2026 | 6.65 | 6.65 | 6.55 | 6.60 | 6.60 | -0.75% | 92,445 |
| Apr 22, 2026 | 6.50 | 6.65 | 6.50 | 6.65 | 6.65 | 2.31% | 97,346 |
| Apr 21, 2026 | 6.40 | 6.55 | 6.35 | 6.50 | 6.50 | - | 266,532 |
| Apr 20, 2026 | 6.50 | 6.60 | 6.45 | 6.50 | 6.50 | -2.26% | 314,994 |
| Apr 17, 2026 | 6.60 | 6.65 | 6.55 | 6.65 | 6.65 | -3.62% | 404,729 |
| Apr 16, 2026 | 6.90 | 6.95 | 6.85 | 6.90 | 6.60 | -0.72% | 542,508 |
| Apr 10, 2026 | 6.95 | 6.95 | 6.90 | 6.95 | 6.65 | 0.72% | 89,607 |
| Apr 9, 2026 | 6.90 | 6.90 | 6.85 | 6.90 | 6.60 | - | 57,212 |
| Apr 8, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.60 | 2.22% | 214,440 |
| Apr 7, 2026 | 6.90 | 6.90 | 6.70 | 6.75 | 6.46 | -0.74% | 232,895 |
| Apr 3, 2026 | 6.80 | 6.85 | 6.75 | 6.80 | 6.50 | 0.74% | 275,300 |
| Apr 2, 2026 | 6.75 | 6.80 | 6.75 | 6.75 | 6.46 | - | 472,301 |
| Apr 1, 2026 | 6.85 | 6.90 | 6.75 | 6.75 | 6.46 | -0.74% | 426,800 |
| Mar 31, 2026 | 6.85 | 6.90 | 6.80 | 6.80 | 6.50 | - | 209,247 |
| Mar 30, 2026 | 6.80 | 6.80 | 6.75 | 6.80 | 6.50 | - | 32,401 |
| Mar 27, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.50 | - | 66,904 |
| Mar 26, 2026 | 6.85 | 6.85 | 6.75 | 6.80 | 6.50 | -0.73% | 37,501 |
| Mar 25, 2026 | 6.85 | 6.85 | 6.75 | 6.85 | 6.55 | - | 112,400 |
| Mar 24, 2026 | 6.75 | 6.85 | 6.75 | 6.85 | 6.55 | 2.24% | 75,830 |
| Mar 23, 2026 | 6.65 | 6.75 | 6.65 | 6.70 | 6.41 | - | 178,651 |
| Mar 20, 2026 | 6.75 | 6.75 | 6.65 | 6.70 | 6.41 | -2.19% | 171,199 |
| Mar 19, 2026 | 6.90 | 6.95 | 6.80 | 6.85 | 6.55 | -1.44% | 110,535 |
| Mar 18, 2026 | 6.95 | 6.95 | 6.90 | 6.95 | 6.65 | - | 60,335 |
| Mar 17, 2026 | 6.95 | 7.00 | 6.90 | 6.95 | 6.65 | 0.72% | 102,268 |
| Mar 16, 2026 | 6.95 | 7.00 | 6.90 | 6.90 | 6.60 | -1.43% | 115,320 |
| Mar 13, 2026 | 7.00 | 7.00 | 6.95 | 7.00 | 6.70 | - | 70,500 |
| Mar 12, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 6.70 | - | 85,018 |
| Mar 11, 2026 | 7.00 | 7.00 | 6.95 | 7.00 | 6.70 | - | 85,101 |
| Mar 10, 2026 | 6.90 | 7.05 | 6.90 | 7.00 | 6.70 | 2.19% | 129,343 |
| Mar 9, 2026 | 6.95 | 6.95 | 6.80 | 6.85 | 6.55 | -1.44% | 87,419 |
| Mar 6, 2026 | 7.00 | 7.05 | 6.90 | 6.95 | 6.65 | -0.71% | 71,954 |
| Mar 5, 2026 | 7.00 | 7.00 | 6.95 | 7.00 | 6.70 | 0.72% | 181,514 |
| Mar 4, 2026 | 6.90 | 6.95 | 6.60 | 6.95 | 6.65 | -1.42% | 328,329 |
| Mar 2, 2026 | 7.10 | 7.15 | 6.90 | 7.05 | 6.74 | -2.08% | 219,724 |
| Feb 27, 2026 | 7.20 | 7.20 | 7.10 | 7.20 | 6.89 | - | 129,999 |
| Feb 26, 2026 | 7.20 | 7.25 | 7.15 | 7.20 | 6.89 | - | 259,731 |
| Feb 25, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 6.89 | -0.69% | 120,908 |
| Feb 24, 2026 | 7.30 | 7.30 | 7.20 | 7.25 | 6.93 | -1.36% | 131,226 |
| Feb 23, 2026 | 7.35 | 7.40 | 7.30 | 7.35 | 7.03 | - | 88,572 |
| Feb 20, 2026 | 7.45 | 7.45 | 7.25 | 7.35 | 7.03 | - | 178,117 |
| Feb 19, 2026 | 7.40 | 7.45 | 7.35 | 7.35 | 7.03 | -0.68% | 117,043 |
| Feb 18, 2026 | 7.50 | 7.50 | 7.35 | 7.40 | 7.08 | -0.67% | 127,720 |
| Feb 17, 2026 | 7.05 | 7.75 | 7.05 | 7.45 | 7.13 | 15.50% | 648,352 |
| Feb 16, 2026 | 6.55 | 6.55 | 6.45 | 6.45 | 6.17 | -0.77% | 343,106 |
| Feb 13, 2026 | 6.55 | 6.55 | 6.45 | 6.50 | 6.22 | - | 258,650 |