Thai Oil PCL (BKK:TOP)
Thailand · Delayed Price · Currency is THB 47.00
-1.00 (-2.08%)
Apr 10, 2026, 4:38 PM ICT
Thai Oil PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 47.50 | 48.25 | 46.50 | 48.00 | 48.00 | 2.13% | 23,715,085 |
| Apr 8, 2026 | 45.75 | 47.00 | 45.25 | 47.00 | 47.00 | 1.08% | 16,078,297 |
| Apr 7, 2026 | 44.00 | 47.00 | 44.00 | 46.50 | 46.50 | 5.08% | 30,232,500 |
| Apr 3, 2026 | 45.50 | 45.75 | 44.00 | 44.25 | 44.25 | -3.80% | 27,595,100 |
| Apr 2, 2026 | 48.50 | 49.25 | 46.00 | 46.00 | 46.00 | -4.17% | 28,648,890 |
| Apr 1, 2026 | 49.00 | 49.75 | 47.75 | 48.00 | 48.00 | -1.54% | 16,441,690 |
| Mar 31, 2026 | 50.75 | 51.00 | 48.50 | 48.75 | 48.75 | -2.99% | 24,458,160 |
| Mar 30, 2026 | 49.25 | 50.75 | 49.25 | 50.25 | 50.25 | 3.61% | 24,598,720 |
| Mar 27, 2026 | 48.50 | 49.50 | 48.00 | 48.50 | 48.50 | 0.52% | 15,455,200 |
| Mar 26, 2026 | 48.25 | 49.25 | 47.75 | 48.25 | 48.25 | 1.05% | 21,818,590 |
| Mar 25, 2026 | 47.00 | 48.25 | 46.75 | 47.75 | 47.75 | 2.14% | 23,394,710 |
| Mar 24, 2026 | 45.50 | 47.50 | 45.25 | 46.75 | 46.75 | 5.06% | 32,274,940 |
| Mar 23, 2026 | 45.00 | 46.00 | 44.50 | 44.50 | 44.50 | -2.73% | 15,708,920 |
| Mar 20, 2026 | 46.00 | 46.50 | 45.25 | 45.75 | 45.75 | -0.54% | 33,042,990 |
| Mar 19, 2026 | 46.00 | 47.75 | 46.00 | 46.00 | 46.00 | -2.13% | 26,145,180 |
| Mar 18, 2026 | 48.50 | 48.50 | 47.00 | 47.00 | 47.00 | 0.53% | 23,893,460 |
| Mar 17, 2026 | 46.25 | 47.25 | 44.50 | 46.75 | 46.75 | 1.08% | 32,902,960 |
| Mar 16, 2026 | 48.50 | 48.75 | 45.75 | 46.25 | 46.25 | -4.15% | 19,316,000 |
| Mar 13, 2026 | 49.50 | 49.75 | 48.25 | 48.25 | 48.25 | -2.53% | 20,094,650 |
| Mar 12, 2026 | 48.00 | 49.75 | 47.75 | 49.50 | 49.50 | 4.76% | 20,913,530 |
| Mar 11, 2026 | 48.00 | 48.50 | 47.25 | 47.25 | 47.25 | -1.56% | 12,442,200 |
| Mar 10, 2026 | 47.25 | 48.50 | 47.25 | 48.00 | 48.00 | 3.23% | 15,343,130 |
| Mar 9, 2026 | 46.50 | 46.75 | 45.00 | 46.50 | 46.50 | -5.10% | 30,480,187 |
| Mar 6, 2026 | 49.50 | 49.75 | 48.00 | 49.00 | 49.00 | -1.51% | 19,045,270 |
| Mar 5, 2026 | 50.00 | 50.00 | 48.00 | 49.75 | 49.75 | 2.05% | 24,277,490 |
| Mar 4, 2026 | 47.25 | 49.25 | 46.25 | 48.75 | 48.75 | -7.14% | 35,432,950 |
| Mar 2, 2026 | 56.50 | 56.75 | 51.75 | 52.50 | 52.50 | -4.11% | 35,965,401 |
| Feb 27, 2026 | 52.75 | 54.75 | 52.00 | 54.75 | 54.75 | 3.79% | 20,404,990 |
| Feb 26, 2026 | 54.75 | 55.00 | 52.50 | 52.75 | 52.75 | -2.76% | 17,772,340 |
| Feb 25, 2026 | 54.50 | 55.25 | 53.75 | 54.25 | 54.25 | -1.81% | 21,295,940 |
| Feb 24, 2026 | 54.00 | 56.50 | 53.75 | 55.25 | 54.25 | 2.79% | 30,586,960 |
| Feb 23, 2026 | 53.25 | 54.00 | 53.00 | 53.75 | 52.78 | 1.42% | 13,905,330 |
| Feb 20, 2026 | 52.75 | 53.25 | 52.25 | 53.00 | 52.04 | - | 10,847,000 |
| Feb 19, 2026 | 51.50 | 53.25 | 51.50 | 53.00 | 52.04 | 4.43% | 29,052,460 |
| Feb 18, 2026 | 51.50 | 51.75 | 50.50 | 50.75 | 49.83 | -1.46% | 12,621,520 |
| Feb 17, 2026 | 51.25 | 51.75 | 50.75 | 51.50 | 50.57 | - | 11,959,360 |
| Feb 16, 2026 | 51.75 | 52.50 | 51.00 | 51.50 | 50.57 | - | 9,617,795 |
| Feb 13, 2026 | 51.25 | 52.25 | 51.00 | 51.50 | 50.57 | - | 14,179,620 |
| Feb 12, 2026 | 50.00 | 51.50 | 50.00 | 51.50 | 50.57 | 3.00% | 15,073,180 |
| Feb 11, 2026 | 50.25 | 50.25 | 49.50 | 50.00 | 49.10 | -0.50% | 12,456,480 |
| Feb 10, 2026 | 48.75 | 50.25 | 48.50 | 50.25 | 49.34 | 4.15% | 26,895,510 |
| Feb 9, 2026 | 48.75 | 48.75 | 47.75 | 48.25 | 47.38 | 1.05% | 16,835,170 |
| Feb 6, 2026 | 45.25 | 48.00 | 45.25 | 47.75 | 46.89 | 4.95% | 20,854,950 |
| Feb 5, 2026 | 45.00 | 45.75 | 44.25 | 45.50 | 44.68 | - | 24,856,610 |
| Feb 4, 2026 | 43.00 | 45.75 | 43.00 | 45.50 | 44.68 | 6.43% | 26,055,510 |
| Feb 3, 2026 | 42.75 | 43.25 | 42.50 | 42.75 | 41.98 | 0.59% | 12,513,230 |
| Feb 2, 2026 | 42.50 | 43.25 | 41.50 | 42.50 | 41.73 | -0.58% | 19,439,910 |
| Jan 30, 2026 | 42.75 | 43.25 | 42.00 | 42.75 | 41.98 | - | 10,363,420 |
| Jan 29, 2026 | 42.75 | 43.50 | 42.50 | 42.75 | 41.98 | 0.59% | 11,180,480 |
| Jan 28, 2026 | 42.50 | 43.25 | 42.25 | 42.50 | 41.73 | 0.59% | 17,538,250 |