Thai Oil PCL (BKK:TOP)
Thailand · Delayed Price · Currency is THB 35.00
0.00 (0.00%)
Oct 16, 2025, 4:35 PM ICT
Thai Oil PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 35.00 | 35.25 | 34.50 | 35.00 | 35.00 | - | 3,473,661 |
| 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 |
| Aug 25, 2025 | 32.50 | 32.75 | 31.75 | 32.75 | 31.97 | 2.34% | 8,472,822 |
| Aug 22, 2025 | 32.25 | 32.75 | 32.00 | 32.00 | 31.24 | - | 7,111,995 |
| Aug 21, 2025 | 32.25 | 32.75 | 31.50 | 32.00 | 31.24 | - | 21,605,820 |
| Aug 20, 2025 | 30.25 | 32.00 | 29.75 | 32.00 | 31.24 | 4.92% | 30,570,435 |
| Aug 19, 2025 | 31.75 | 31.75 | 30.25 | 30.50 | 29.78 | -4.69% | 25,649,226 |
| Aug 18, 2025 | 32.50 | 32.75 | 31.50 | 32.00 | 31.24 | -2.29% | 14,686,777 |
| Aug 15, 2025 | 32.25 | 33.00 | 32.25 | 32.75 | 31.97 | 1.55% | 9,406,655 |
| Aug 14, 2025 | 34.25 | 34.25 | 32.25 | 32.25 | 31.49 | -5.84% | 27,482,072 |
| Aug 13, 2025 | 34.00 | 34.50 | 33.75 | 34.25 | 33.44 | 0.74% | 10,001,088 |
| Aug 8, 2025 | 33.50 | 34.25 | 33.50 | 34.00 | 33.19 | 1.49% | 12,231,781 |
| Aug 7, 2025 | 34.00 | 34.25 | 33.50 | 33.50 | 32.71 | -1.47% | 10,021,971 |
| Aug 6, 2025 | 33.75 | 34.25 | 33.25 | 34.00 | 33.19 | 1.49% | 11,211,933 |
| Aug 5, 2025 | 33.00 | 33.75 | 32.75 | 33.50 | 32.71 | 1.52% | 21,497,179 |