Thai Oil PCL (BKK:TOP)
Thailand · Delayed Price · Currency is THB 35.25
-0.75 (-2.08%)
Nov 5, 2025, 4:29 PM ICT
Thai Oil PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 35.75 | 36.00 | 34.75 | 35.25 | 35.25 | -2.08% | 9,914,849 |
| Nov 4, 2025 | 36.50 | 37.25 | 36.00 | 36.00 | 36.00 | - | 13,121,909 |
| Nov 3, 2025 | 36.00 | 36.50 | 35.75 | 36.00 | 36.00 | 0.70% | 7,083,915 |
| Oct 31, 2025 | 35.50 | 35.75 | 35.00 | 35.75 | 35.75 | 0.70% | 3,557,490 |
| Oct 30, 2025 | 35.75 | 36.25 | 35.25 | 35.50 | 35.50 | -1.39% | 9,473,833 |
| Oct 29, 2025 | 35.75 | 36.75 | 35.75 | 36.00 | 36.00 | 0.70% | 7,211,407 |
| Oct 28, 2025 | 35.75 | 36.25 | 35.50 | 35.75 | 35.75 | -0.69% | 5,626,593 |
| Oct 27, 2025 | 37.00 | 37.25 | 36.00 | 36.00 | 36.00 | -2.70% | 11,460,527 |
| Oct 24, 2025 | 36.75 | 37.50 | 36.75 | 37.00 | 37.00 | 2.78% | 17,759,629 |
| Oct 22, 2025 | 34.75 | 36.25 | 34.50 | 36.00 | 36.00 | 3.60% | 13,829,527 |
| Oct 21, 2025 | 34.75 | 34.75 | 34.25 | 34.75 | 34.75 | - | 4,021,790 |
| Oct 20, 2025 | 34.50 | 35.00 | 34.00 | 34.75 | 34.75 | 2.96% | 4,487,999 |
| Oct 17, 2025 | 34.75 | 34.75 | 33.25 | 33.75 | 33.75 | -3.57% | 12,384,083 |
| Oct 16, 2025 | 35.00 | 35.25 | 34.50 | 35.00 | 35.00 | - | 4,751,513 |
| Oct 15, 2025 | 34.00 | 35.25 | 33.50 | 35.00 | 35.00 | 3.70% | 14,747,580 |
| Oct 14, 2025 | 33.50 | 34.00 | 33.25 | 33.75 | 33.75 | -0.74% | 11,059,874 |
| Oct 10, 2025 | 35.25 | 35.50 | 33.75 | 34.00 | 34.00 | -2.86% | 16,489,889 |
| Oct 9, 2025 | 34.75 | 35.00 | 34.50 | 35.00 | 35.00 | 0.72% | 6,776,274 |
| Oct 8, 2025 | 35.50 | 35.50 | 34.75 | 34.75 | 34.75 | -1.42% | 4,013,843 |
| Oct 7, 2025 | 35.00 | 35.75 | 35.00 | 35.25 | 35.25 | 0.71% | 4,050,178 |
| Oct 6, 2025 | 36.50 | 36.75 | 35.00 | 35.00 | 35.00 | -2.78% | 13,398,544 |
| Oct 3, 2025 | 35.25 | 36.25 | 34.50 | 36.00 | 36.00 | 1.41% | 13,555,125 |
| Oct 2, 2025 | 35.25 | 35.75 | 35.00 | 35.50 | 35.50 | 1.43% | 5,779,118 |
| Oct 1, 2025 | 35.00 | 35.50 | 35.00 | 35.00 | 35.00 | -0.71% | 2,702,425 |
| Sep 30, 2025 | 36.00 | 36.00 | 35.00 | 35.25 | 35.25 | -2.76% | 11,200,836 |
| Sep 29, 2025 | 37.00 | 37.25 | 35.75 | 36.25 | 36.25 | -1.36% | 11,714,401 |
| Sep 26, 2025 | 36.75 | 37.25 | 36.25 | 36.75 | 36.75 | 1.38% | 12,520,037 |
| Sep 25, 2025 | 35.75 | 36.50 | 35.75 | 36.25 | 36.25 | 2.84% | 9,680,662 |
| Sep 24, 2025 | 34.75 | 35.75 | 34.50 | 35.25 | 35.25 | 2.17% | 8,663,828 |
| Sep 23, 2025 | 35.50 | 35.75 | 34.25 | 34.50 | 34.50 | -4.17% | 24,385,529 |
| Sep 22, 2025 | 36.75 | 37.00 | 36.00 | 36.00 | 36.00 | -2.70% | 7,364,816 |
| Sep 19, 2025 | 36.50 | 37.00 | 36.25 | 37.00 | 37.00 | 1.37% | 9,417,090 |
| Sep 18, 2025 | 37.00 | 37.00 | 36.00 | 36.50 | 36.50 | -1.35% | 11,498,279 |
| Sep 17, 2025 | 37.25 | 37.50 | 36.75 | 37.00 | 37.00 | 0.68% | 8,889,232 |
| Sep 16, 2025 | 36.75 | 37.25 | 36.50 | 36.75 | 36.75 | - | 14,075,233 |
| Sep 15, 2025 | 35.75 | 37.25 | 35.75 | 36.75 | 36.75 | 3.52% | 26,777,479 |
| Sep 12, 2025 | 35.00 | 35.50 | 34.50 | 35.50 | 35.50 | 1.43% | 12,386,757 |
| Sep 11, 2025 | 34.50 | 35.75 | 34.50 | 35.00 | 35.00 | 2.94% | 29,871,940 |
| Sep 10, 2025 | 33.00 | 34.25 | 33.00 | 34.00 | 34.00 | 0.74% | 14,098,679 |
| Sep 9, 2025 | 33.75 | 34.25 | 33.50 | 33.75 | 32.95 | - | 14,762,655 |
| Sep 8, 2025 | 34.00 | 34.50 | 33.50 | 33.75 | 32.95 | - | 10,916,416 |
| Sep 5, 2025 | 33.75 | 34.25 | 33.50 | 33.75 | 32.95 | 0.75% | 8,250,904 |
| Sep 4, 2025 | 34.00 | 34.00 | 33.50 | 33.50 | 32.71 | -0.74% | 5,918,560 |
| Sep 3, 2025 | 34.50 | 34.50 | 33.50 | 33.75 | 32.95 | -2.88% | 20,951,726 |
| Sep 2, 2025 | 33.25 | 34.75 | 33.25 | 34.75 | 33.93 | 4.51% | 29,410,475 |
| Sep 1, 2025 | 32.00 | 33.25 | 31.75 | 33.25 | 32.46 | 3.91% | 13,818,812 |
| Aug 29, 2025 | 32.75 | 33.00 | 31.50 | 32.00 | 31.24 | -1.54% | 14,074,901 |
| Aug 28, 2025 | 31.75 | 32.50 | 31.75 | 32.50 | 31.73 | 2.36% | 8,819,467 |
| Aug 27, 2025 | 32.25 | 32.25 | 31.75 | 31.75 | 31.00 | -1.55% | 9,854,026 |
| Aug 26, 2025 | 32.75 | 33.00 | 32.00 | 32.25 | 31.49 | -1.53% | 10,723,107 |