Thai Oil PCL (BKK:TOP)
Thailand · Delayed Price · Currency is THB 32.00
-0.25 (-0.78%)
Aug 27, 2025, 2:08 PM ICT
Thai Oil PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 32.75 | 33.00 | 32.00 | 32.25 | 32.25 | -1.53% | 10,723,107 |
| Aug 25, 2025 | 32.50 | 32.75 | 31.75 | 32.75 | 32.75 | 2.34% | 8,472,822 |
| Aug 22, 2025 | 32.25 | 32.75 | 32.00 | 32.00 | 32.00 | - | 7,111,995 |
| Aug 21, 2025 | 32.25 | 32.75 | 31.50 | 32.00 | 32.00 | - | 21,605,820 |
| Aug 20, 2025 | 30.25 | 32.00 | 29.75 | 32.00 | 32.00 | 4.92% | 30,570,435 |
| Aug 19, 2025 | 31.75 | 31.75 | 30.25 | 30.50 | 30.50 | -4.69% | 25,649,226 |
| Aug 18, 2025 | 32.50 | 32.75 | 31.50 | 32.00 | 32.00 | -2.29% | 14,686,777 |
| Aug 15, 2025 | 32.25 | 33.00 | 32.25 | 32.75 | 32.75 | 1.55% | 9,406,655 |
| Aug 14, 2025 | 34.25 | 34.25 | 32.25 | 32.25 | 32.25 | -5.84% | 27,482,072 |
| Aug 13, 2025 | 34.00 | 34.50 | 33.75 | 34.25 | 34.25 | 0.74% | 10,001,088 |
| Aug 8, 2025 | 33.50 | 34.25 | 33.50 | 34.00 | 34.00 | 1.49% | 12,231,781 |
| Aug 7, 2025 | 34.00 | 34.25 | 33.50 | 33.50 | 33.50 | -1.47% | 10,021,971 |
| Aug 6, 2025 | 33.75 | 34.25 | 33.25 | 34.00 | 34.00 | 1.49% | 11,211,933 |
| Aug 5, 2025 | 33.00 | 33.75 | 32.75 | 33.50 | 33.50 | 1.52% | 21,497,179 |
| Aug 4, 2025 | 33.50 | 33.75 | 32.50 | 33.00 | 33.00 | -2.22% | 17,118,215 |
| Aug 1, 2025 | 34.75 | 35.00 | 33.50 | 33.75 | 33.75 | -2.17% | 17,448,961 |
| Jul 31, 2025 | 34.50 | 35.00 | 34.25 | 34.50 | 34.50 | -1.43% | 11,274,289 |
| Jul 30, 2025 | 35.25 | 35.75 | 34.50 | 35.00 | 35.00 | - | 18,822,990 |
| Jul 29, 2025 | 32.75 | 35.00 | 32.75 | 35.00 | 35.00 | 7.69% | 32,626,590 |
| Jul 25, 2025 | 32.75 | 33.00 | 32.25 | 32.50 | 32.50 | -1.52% | 15,022,849 |
| Jul 24, 2025 | 31.75 | 33.00 | 31.75 | 33.00 | 33.00 | 3.13% | 25,672,238 |
| Jul 23, 2025 | 31.75 | 32.25 | 31.25 | 32.00 | 32.00 | 0.79% | 25,685,148 |
| Jul 22, 2025 | 31.75 | 32.50 | 31.25 | 31.75 | 31.75 | 0.79% | 27,861,071 |
| Jul 21, 2025 | 30.50 | 32.00 | 30.50 | 31.50 | 31.50 | 5.00% | 42,129,698 |
| Jul 18, 2025 | 30.25 | 30.75 | 30.00 | 30.00 | 30.00 | -1.64% | 13,184,418 |
| Jul 17, 2025 | 29.00 | 30.50 | 29.00 | 30.50 | 30.50 | 5.17% | 27,201,234 |
| Jul 16, 2025 | 29.25 | 29.75 | 29.00 | 29.00 | 29.00 | -1.69% | 7,796,715 |
| Jul 15, 2025 | 29.25 | 29.75 | 29.00 | 29.50 | 29.50 | - | 12,945,843 |
| Jul 14, 2025 | 29.00 | 29.50 | 29.00 | 29.50 | 29.50 | 2.61% | 10,079,606 |
| Jul 11, 2025 | 28.25 | 29.50 | 28.25 | 28.75 | 28.75 | 1.77% | 10,122,854 |
| Jul 9, 2025 | 28.00 | 28.75 | 28.00 | 28.25 | 28.25 | - | 10,424,470 |
| Jul 8, 2025 | 28.00 | 28.25 | 27.50 | 28.25 | 28.25 | - | 7,908,416 |
| Jul 7, 2025 | 27.50 | 28.50 | 27.00 | 28.25 | 28.25 | 1.80% | 12,017,069 |
| Jul 4, 2025 | 28.25 | 28.25 | 27.50 | 27.75 | 27.75 | -1.77% | 7,588,497 |
| Jul 3, 2025 | 27.50 | 28.50 | 27.50 | 28.25 | 28.25 | 1.80% | 6,364,506 |
| Jul 2, 2025 | 27.00 | 27.75 | 27.00 | 27.75 | 27.75 | 1.83% | 10,273,287 |
| Jul 1, 2025 | 27.50 | 27.75 | 26.75 | 27.25 | 27.25 | 0.93% | 13,528,128 |
| Jun 30, 2025 | 26.75 | 27.75 | 26.50 | 27.00 | 27.00 | 0.93% | 9,359,644 |
| Jun 27, 2025 | 27.50 | 27.75 | 26.50 | 26.75 | 26.75 | -2.73% | 11,995,800 |
| Jun 26, 2025 | 27.50 | 28.00 | 27.25 | 27.50 | 27.50 | -0.90% | 8,296,516 |
| Jun 25, 2025 | 27.00 | 28.00 | 26.75 | 27.75 | 27.75 | 1.83% | 10,602,923 |
| Jun 24, 2025 | 26.00 | 27.75 | 26.00 | 27.25 | 27.25 | 3.81% | 15,160,848 |
| Jun 23, 2025 | 27.25 | 27.75 | 26.25 | 26.25 | 26.25 | -1.87% | 12,881,571 |
| Jun 20, 2025 | 27.00 | 27.25 | 26.50 | 26.75 | 26.75 | -0.93% | 12,848,260 |
| Jun 19, 2025 | 27.25 | 27.75 | 26.50 | 27.00 | 27.00 | -2.70% | 18,708,347 |
| Jun 18, 2025 | 28.75 | 29.00 | 27.75 | 27.75 | 27.75 | -2.63% | 13,774,368 |
| Jun 17, 2025 | 28.75 | 29.00 | 27.50 | 28.50 | 28.50 | -0.87% | 25,093,140 |
| Jun 16, 2025 | 29.75 | 30.50 | 28.50 | 28.75 | 28.75 | -2.54% | 22,056,057 |
| Jun 13, 2025 | 30.00 | 30.50 | 29.00 | 29.50 | 29.50 | 2.61% | 36,808,889 |
| Jun 12, 2025 | 28.75 | 29.25 | 28.50 | 28.75 | 28.75 | 1.77% | 14,438,337 |