Thai Oil PCL (BKK:TOP)
Thailand · Delayed Price · Currency is THB 47.75
+2.25 (4.95%)
At close: Feb 6, 2026
Thai Oil PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 45.25 | 48.00 | 45.25 | 47.75 | 47.75 | 4.95% | 20,854,950 |
| Feb 5, 2026 | 45.00 | 45.75 | 44.25 | 45.50 | 45.50 | - | 24,856,610 |
| Feb 4, 2026 | 43.00 | 45.75 | 43.00 | 45.50 | 45.50 | 6.43% | 26,055,510 |
| Feb 3, 2026 | 42.75 | 43.25 | 42.50 | 42.75 | 42.75 | 0.59% | 12,513,230 |
| Feb 2, 2026 | 42.50 | 43.25 | 41.50 | 42.50 | 42.50 | -0.58% | 19,439,914 |
| Jan 30, 2026 | 42.75 | 43.25 | 42.00 | 42.75 | 42.75 | - | 10,363,420 |
| Jan 29, 2026 | 42.75 | 43.50 | 42.50 | 42.75 | 42.75 | 0.59% | 11,180,487 |
| Jan 28, 2026 | 42.50 | 43.25 | 42.25 | 42.50 | 42.50 | 0.59% | 17,538,250 |
| Jan 27, 2026 | 42.25 | 42.50 | 41.75 | 42.25 | 42.25 | - | 11,369,040 |
| Jan 26, 2026 | 42.50 | 43.00 | 41.75 | 42.25 | 42.25 | 0.60% | 10,899,380 |
| Jan 23, 2026 | 41.50 | 42.25 | 41.50 | 42.00 | 42.00 | 2.44% | 12,719,480 |
| Jan 22, 2026 | 42.00 | 42.50 | 40.75 | 41.00 | 41.00 | -2.38% | 20,129,120 |
| Jan 21, 2026 | 40.25 | 42.25 | 40.00 | 42.00 | 42.00 | 6.33% | 36,052,700 |
| Jan 20, 2026 | 40.00 | 40.25 | 39.50 | 39.50 | 39.50 | -0.63% | 12,632,030 |
| Jan 19, 2026 | 39.75 | 40.25 | 39.50 | 39.75 | 39.75 | - | 8,940,829 |
| Jan 16, 2026 | 40.00 | 40.00 | 38.75 | 39.75 | 39.75 | - | 14,206,320 |
| Jan 15, 2026 | 38.50 | 40.25 | 38.50 | 39.75 | 39.75 | 3.25% | 18,269,280 |
| Jan 14, 2026 | 39.00 | 39.25 | 38.50 | 38.50 | 38.50 | - | 11,048,200 |
| Jan 13, 2026 | 39.00 | 39.25 | 38.00 | 38.50 | 38.50 | -1.28% | 11,749,010 |
| Jan 12, 2026 | 39.50 | 39.75 | 38.75 | 39.00 | 39.00 | -1.27% | 10,807,846 |
| Jan 9, 2026 | 39.50 | 40.00 | 39.50 | 39.50 | 39.50 | 0.64% | 9,582,256 |
| Jan 8, 2026 | 38.75 | 39.50 | 38.25 | 39.25 | 39.25 | - | 8,642,054 |
| Jan 7, 2026 | 39.50 | 39.50 | 38.50 | 39.25 | 39.25 | - | 16,842,600 |
| Jan 6, 2026 | 37.75 | 39.50 | 37.75 | 39.25 | 39.25 | 5.37% | 33,479,350 |
| Jan 5, 2026 | 36.50 | 37.50 | 36.25 | 37.25 | 37.25 | 3.47% | 19,594,990 |
| Dec 30, 2025 | 35.50 | 36.25 | 35.25 | 36.00 | 36.00 | 2.13% | 9,580,854 |
| Dec 29, 2025 | 36.00 | 36.00 | 35.25 | 35.25 | 35.25 | -2.08% | 3,147,407 |
| Dec 26, 2025 | 36.00 | 36.00 | 35.50 | 36.00 | 36.00 | - | 1,757,784 |
| Dec 25, 2025 | 36.00 | 36.25 | 35.75 | 36.00 | 36.00 | - | 2,289,879 |
| Dec 24, 2025 | 35.50 | 36.00 | 35.50 | 36.00 | 36.00 | 1.41% | 4,106,143 |
| Dec 23, 2025 | 35.25 | 36.00 | 35.25 | 35.50 | 35.50 | 0.71% | 6,052,830 |
| Dec 22, 2025 | 35.25 | 36.00 | 35.00 | 35.25 | 35.25 | 0.71% | 10,082,738 |
| Dec 19, 2025 | 35.50 | 35.50 | 34.50 | 35.00 | 35.00 | -0.71% | 2,971,770 |
| Dec 18, 2025 | 34.75 | 35.50 | 34.50 | 35.25 | 35.25 | 1.44% | 7,190,531 |
| Dec 17, 2025 | 34.75 | 35.25 | 34.50 | 34.75 | 34.75 | -0.71% | 6,662,055 |
| Dec 16, 2025 | 35.50 | 35.75 | 35.00 | 35.00 | 35.00 | -2.10% | 5,868,519 |
| Dec 15, 2025 | 34.75 | 35.75 | 34.75 | 35.75 | 35.75 | 2.88% | 8,710,809 |
| Dec 12, 2025 | 35.00 | 35.50 | 34.50 | 34.75 | 34.75 | -0.71% | 6,834,522 |
| Dec 11, 2025 | 34.75 | 35.25 | 34.75 | 35.00 | 35.00 | 1.45% | 4,585,272 |
| Dec 9, 2025 | 34.75 | 35.00 | 34.50 | 34.50 | 34.50 | -2.13% | 6,519,107 |
| Dec 8, 2025 | 35.50 | 35.75 | 34.75 | 35.25 | 35.25 | -1.40% | 7,697,425 |
| Dec 4, 2025 | 36.00 | 36.25 | 35.50 | 35.75 | 35.75 | -1.38% | 8,412,086 |
| Dec 3, 2025 | 35.75 | 36.25 | 35.25 | 36.25 | 36.25 | 1.40% | 7,977,421 |
| Dec 2, 2025 | 36.25 | 36.50 | 35.75 | 35.75 | 35.75 | -2.72% | 6,692,354 |
| Dec 1, 2025 | 34.75 | 36.75 | 34.75 | 36.75 | 36.75 | 5.00% | 11,363,670 |
| Nov 28, 2025 | 34.50 | 35.25 | 34.25 | 35.00 | 35.00 | 2.19% | 11,956,664 |
| Nov 27, 2025 | 33.75 | 34.25 | 33.00 | 34.25 | 34.25 | 1.48% | 13,543,160 |
| Nov 26, 2025 | 36.50 | 36.50 | 33.75 | 33.75 | 33.75 | -7.53% | 29,949,710 |
| Nov 25, 2025 | 36.25 | 37.00 | 36.00 | 36.50 | 36.50 | - | 12,715,430 |
| Nov 24, 2025 | 35.50 | 36.75 | 35.25 | 36.50 | 36.50 | 2.10% | 10,494,440 |