Thai Oil PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 27, 2026	42.25	42.50	41.75	42.25	41.49	-	11,369,040
Jan 26, 2026	42.50	43.00	41.75	42.25	41.49	0.60%	10,899,380
Jan 23, 2026	41.50	42.25	41.50	42.00	41.24	2.44%	12,719,480
Jan 22, 2026	42.00	42.50	40.75	41.00	40.26	-2.38%	20,129,120
Jan 21, 2026	40.25	42.25	40.00	42.00	41.24	6.33%	36,052,700
Jan 20, 2026	40.00	40.25	39.50	39.50	38.79	-0.63%	12,632,030
Jan 19, 2026	39.75	40.25	39.50	39.75	39.03	-	8,940,829
Jan 16, 2026	40.00	40.00	38.75	39.75	39.03	-	14,206,320
Jan 15, 2026	38.50	40.25	38.50	39.75	39.03	3.25%	18,269,280
Jan 14, 2026	39.00	39.25	38.50	38.50	37.80	-	11,048,200
Jan 13, 2026	39.00	39.25	38.00	38.50	37.80	-1.28%	11,749,010
Jan 12, 2026	39.50	39.75	38.75	39.00	38.29	-1.27%	10,807,840
Jan 9, 2026	39.50	40.00	39.50	39.50	38.79	0.64%	9,582,256
Jan 8, 2026	38.75	39.50	38.25	39.25	38.54	-	8,642,054
Jan 7, 2026	39.50	39.50	38.50	39.25	38.54	-	16,842,600
Jan 6, 2026	37.75	39.50	37.75	39.25	38.54	5.37%	33,479,350
Jan 5, 2026	36.50	37.50	36.25	37.25	36.58	3.47%	19,594,990
Dec 30, 2025	35.50	36.25	35.25	36.00	35.35	2.13%	9,580,854
Dec 29, 2025	36.00	36.00	35.25	35.25	34.61	-2.08%	3,147,407
Dec 26, 2025	36.00	36.00	35.50	36.00	35.35	-	1,757,784
Dec 25, 2025	36.00	36.25	35.75	36.00	35.35	-	2,289,879
Dec 24, 2025	35.50	36.00	35.50	36.00	35.35	1.41%	4,106,143
Dec 23, 2025	35.25	36.00	35.25	35.50	34.86	0.71%	6,052,830
Dec 22, 2025	35.25	36.00	35.00	35.25	34.61	0.71%	10,082,730
Dec 19, 2025	35.50	35.50	34.50	35.00	34.37	-0.71%	2,971,770
Dec 18, 2025	34.75	35.50	34.50	35.25	34.61	1.44%	7,190,531
Dec 17, 2025	34.75	35.25	34.50	34.75	34.12	-0.71%	6,662,055