Thai Optical Group PCL (BKK:TOG)
Thailand · Delayed Price · Currency is THB 7.25
-0.05 (-0.68%)
Aug 11, 2026, 10:14 AM ICT
Thai Optical Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 7.30 | 7.30 | 7.25 | 7.30 | 7.30 | - | 187,814 |
| Aug 7, 2026 | 7.30 | 7.30 | 7.25 | 7.30 | 7.30 | - | 244,671 |
| Aug 6, 2026 | 7.30 | 7.30 | 7.25 | 7.30 | 7.30 | - | 48,399 |
| Aug 5, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 0.69% | 613,745 |
| Aug 4, 2026 | 7.40 | 7.40 | 7.20 | 7.25 | 7.25 | -3.97% | 750,363 |
| Aug 3, 2026 | 7.60 | 7.65 | 7.55 | 7.55 | 7.55 | -1.31% | 138,898 |
| Jul 31, 2026 | 7.65 | 7.65 | 7.60 | 7.65 | 7.65 | 0.66% | 52,043 |
| Jul 30, 2026 | 7.65 | 7.65 | 7.55 | 7.60 | 7.60 | -0.65% | 18,823 |
| Jul 27, 2026 | 7.70 | 7.75 | 7.60 | 7.65 | 7.65 | - | 109,786 |
| Jul 24, 2026 | 7.65 | 7.65 | 7.60 | 7.65 | 7.65 | - | 37,923 |
| Jul 23, 2026 | 7.70 | 7.70 | 7.60 | 7.65 | 7.65 | - | 27,388 |
| Jul 22, 2026 | 7.65 | 7.70 | 7.60 | 7.65 | 7.65 | - | 35,479 |
| Jul 21, 2026 | 7.60 | 7.70 | 7.60 | 7.65 | 7.65 | 1.32% | 56,508 |
| Jul 20, 2026 | 7.35 | 7.65 | 7.35 | 7.55 | 7.55 | -1.31% | 70,898 |
| Jul 17, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | - | 41,075 |
| Jul 16, 2026 | 7.60 | 7.65 | 7.55 | 7.65 | 7.65 | - | 60,871 |
| Jul 15, 2026 | 7.70 | 7.70 | 7.55 | 7.65 | 7.65 | - | 39,221 |
| Jul 14, 2026 | 7.70 | 7.70 | 7.55 | 7.65 | 7.65 | 0.66% | 30,562 |
| Jul 13, 2026 | 7.60 | 7.70 | 7.60 | 7.60 | 7.60 | - | 49,711 |
| Jul 10, 2026 | 7.70 | 7.70 | 7.55 | 7.60 | 7.60 | -1.30% | 86,447 |
| Jul 9, 2026 | 7.65 | 7.70 | 7.60 | 7.70 | 7.70 | 1.32% | 97,878 |
| Jul 8, 2026 | 7.75 | 7.75 | 7.60 | 7.60 | 7.60 | -0.65% | 162,255 |
| Jul 7, 2026 | 7.50 | 7.70 | 7.50 | 7.65 | 7.65 | 2.68% | 208,233 |
| Jul 6, 2026 | 7.35 | 7.55 | 7.35 | 7.45 | 7.45 | 2.05% | 436,144 |
| Jul 3, 2026 | 7.25 | 7.35 | 7.25 | 7.30 | 7.30 | 0.69% | 122,076 |
| Jul 2, 2026 | 7.20 | 7.30 | 7.15 | 7.25 | 7.25 | 2.11% | 155,135 |
| Jul 1, 2026 | 7.10 | 7.15 | 7.00 | 7.10 | 7.10 | - | 133,636 |
| Jun 30, 2026 | 7.10 | 7.10 | 7.05 | 7.10 | 7.10 | - | 121,624 |
| Jun 29, 2026 | 7.10 | 7.15 | 7.10 | 7.10 | 7.10 | 1.43% | 131,528 |
| Jun 26, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -0.71% | 61,043 |
| Jun 25, 2026 | 7.05 | 7.10 | 7.00 | 7.05 | 7.05 | 0.71% | 168,429 |
| Jun 24, 2026 | 6.90 | 7.05 | 6.90 | 7.00 | 7.00 | 1.45% | 257,300 |
| Jun 23, 2026 | 6.90 | 6.95 | 6.85 | 6.90 | 6.90 | - | 275,305 |
| Jun 22, 2026 | 6.90 | 6.95 | 6.90 | 6.90 | 6.90 | - | 33,886 |
| Jun 19, 2026 | 6.90 | 6.95 | 6.90 | 6.90 | 6.90 | - | 87,820 |
| Jun 18, 2026 | 6.90 | 6.95 | 6.85 | 6.90 | 6.90 | - | 71,000 |
| Jun 17, 2026 | 6.90 | 6.90 | 6.85 | 6.90 | 6.90 | - | 132,030 |
| Jun 16, 2026 | 6.80 | 6.95 | 6.80 | 6.90 | 6.90 | 0.73% | 77,840 |
| Jun 15, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 204,906 |
| Jun 12, 2026 | 6.85 | 6.85 | 6.80 | 6.85 | 6.85 | - | 354,292 |
| Jun 11, 2026 | 6.85 | 6.95 | 6.85 | 6.85 | 6.85 | - | 24,800 |
| Jun 10, 2026 | 6.90 | 6.95 | 6.80 | 6.85 | 6.85 | -1.44% | 66,400 |
| Jun 9, 2026 | 6.95 | 6.95 | 6.85 | 6.95 | 6.95 | -0.71% | 90,559 |
| Jun 8, 2026 | 7.00 | 7.05 | 6.95 | 7.00 | 7.00 | - | 135,970 |
| Jun 5, 2026 | 6.95 | 7.00 | 6.90 | 7.00 | 7.00 | - | 49,135 |
| Jun 4, 2026 | 7.00 | 7.00 | 6.85 | 7.00 | 7.00 | 1.45% | 236,269 |
| Jun 2, 2026 | 6.95 | 7.10 | 6.90 | 6.90 | 6.90 | -0.72% | 266,345 |
| May 29, 2026 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | 2.21% | 82,446 |
| May 28, 2026 | 6.75 | 6.90 | 6.75 | 6.80 | 6.80 | 0.74% | 156,331 |
| May 27, 2026 | 6.85 | 6.85 | 6.70 | 6.75 | 6.75 | - | 150,200 |