Thai Oil PCL (BKK:TOP)
Thailand · Delayed Price · Currency is THB 64.50
+1.75 (2.79%)
Jul 21, 2026, 12:25 PM ICT
Thai Oil PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 63.75 | 64.75 | 63.00 | 64.50 | - | 2.79% | 16,082,000 |
| Jul 20, 2026 | 63.50 | 64.50 | 62.50 | 62.75 | 62.75 | 1.21% | 32,705,218 |
| Jul 17, 2026 | 60.50 | 62.25 | 60.50 | 62.00 | 62.00 | 3.33% | 38,383,536 |
| Jul 16, 2026 | 56.75 | 60.00 | 56.75 | 60.00 | 60.00 | 6.19% | 59,647,402 |
| Jul 15, 2026 | 54.25 | 56.50 | 53.50 | 56.50 | 56.50 | 10.24% | 80,424,699 |
| Jul 14, 2026 | 50.50 | 51.25 | 50.00 | 51.25 | 51.25 | 1.99% | 21,787,555 |
| Jul 13, 2026 | 50.50 | 51.00 | 50.00 | 50.25 | 50.25 | 0.50% | 19,117,182 |
| Jul 10, 2026 | 49.50 | 50.25 | 49.50 | 50.00 | 50.00 | 1.52% | 14,107,560 |
| Jul 9, 2026 | 49.50 | 50.25 | 48.50 | 49.25 | 49.25 | -3.43% | 31,564,240 |
| Jul 8, 2026 | 52.00 | 52.75 | 50.75 | 51.00 | 51.00 | -2.39% | 22,525,578 |
| Jul 7, 2026 | 52.50 | 53.00 | 51.75 | 52.25 | 52.25 | 0.97% | 16,560,378 |
| Jul 6, 2026 | 50.50 | 52.00 | 50.50 | 51.75 | 51.75 | 2.99% | 17,469,760 |
| Jul 3, 2026 | 49.50 | 50.50 | 49.50 | 50.25 | 50.25 | 1.01% | 13,342,576 |
| Jul 2, 2026 | 49.50 | 49.75 | 48.75 | 49.75 | 49.75 | 0.51% | 10,428,988 |
| Jul 1, 2026 | 48.50 | 49.75 | 48.25 | 49.50 | 49.50 | 2.06% | 20,309,334 |
| Jun 30, 2026 | 47.50 | 48.50 | 47.25 | 48.50 | 48.50 | 1.04% | 23,509,737 |
| Jun 29, 2026 | 47.00 | 48.50 | 46.75 | 48.00 | 48.00 | 2.67% | 23,452,000 |
| Jun 26, 2026 | 44.75 | 47.00 | 44.75 | 46.75 | 46.75 | 4.47% | 22,773,820 |
| Jun 25, 2026 | 44.50 | 45.75 | 44.25 | 44.75 | 44.75 | 0.56% | 14,426,335 |
| Jun 24, 2026 | 45.00 | 45.00 | 44.25 | 44.50 | 44.50 | - | 6,500,552 |
| Jun 23, 2026 | 45.00 | 45.25 | 44.50 | 44.50 | 44.50 | -1.11% | 7,215,351 |
| Jun 22, 2026 | 45.00 | 45.00 | 44.25 | 45.00 | 45.00 | - | 6,215,889 |
| Jun 19, 2026 | 44.75 | 45.25 | 43.75 | 45.00 | 45.00 | 1.12% | 13,173,750 |
| Jun 18, 2026 | 44.75 | 45.25 | 44.50 | 44.50 | 44.50 | -1.11% | 6,220,000 |
| Jun 17, 2026 | 43.75 | 45.25 | 43.50 | 45.00 | 45.00 | 2.86% | 10,405,620 |
| Jun 16, 2026 | 43.75 | 44.25 | 43.50 | 43.75 | 43.75 | -0.57% | 6,684,495 |
| Jun 15, 2026 | 44.50 | 44.50 | 43.00 | 44.00 | 44.00 | -1.12% | 17,028,710 |
| Jun 12, 2026 | 45.50 | 45.50 | 44.25 | 44.50 | 44.50 | -2.20% | 13,826,855 |
| Jun 11, 2026 | 45.25 | 45.75 | 44.50 | 45.50 | 45.50 | 1.11% | 12,283,250 |
| Jun 10, 2026 | 45.00 | 45.75 | 45.00 | 45.00 | 45.00 | - | 4,902,663 |
| Jun 9, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -2.17% | 8,662,766 |
| Jun 8, 2026 | 46.00 | 47.00 | 45.75 | 46.00 | 46.00 | -0.54% | 12,242,300 |
| Jun 5, 2026 | 46.25 | 46.75 | 45.75 | 46.25 | 46.25 | -0.54% | 11,232,190 |
| Jun 4, 2026 | 46.50 | 47.50 | 46.25 | 46.50 | 46.50 | 0.54% | 13,819,220 |
| Jun 2, 2026 | 46.00 | 46.75 | 45.75 | 46.25 | 46.25 | - | 9,390,719 |
| May 29, 2026 | 46.25 | 46.50 | 45.75 | 46.25 | 46.25 | 0.54% | 12,134,060 |
| May 28, 2026 | 46.00 | 46.75 | 45.75 | 46.00 | 46.00 | -1.08% | 10,139,100 |
| May 27, 2026 | 46.00 | 47.50 | 45.75 | 46.50 | 46.50 | 1.64% | 18,675,840 |
| May 26, 2026 | 46.25 | 46.25 | 45.75 | 45.75 | 45.75 | -1.08% | 4,720,565 |
| May 25, 2026 | 47.75 | 47.75 | 46.25 | 46.25 | 46.25 | -2.63% | 8,419,144 |
| May 22, 2026 | 47.75 | 48.00 | 47.50 | 47.50 | 47.50 | 0.53% | 4,820,426 |
| May 21, 2026 | 47.50 | 47.75 | 46.75 | 47.25 | 47.25 | -0.53% | 8,642,169 |
| May 20, 2026 | 46.50 | 47.50 | 46.50 | 47.50 | 47.50 | 1.06% | 4,385,675 |
| May 19, 2026 | 47.50 | 47.50 | 46.75 | 47.00 | 47.00 | -1.57% | 6,924,758 |
| May 18, 2026 | 46.75 | 48.25 | 46.75 | 47.75 | 47.75 | 3.80% | 19,870,060 |
| May 15, 2026 | 46.50 | 47.00 | 46.00 | 46.00 | 46.00 | -1.08% | 7,561,494 |
| May 14, 2026 | 45.75 | 47.00 | 45.25 | 46.50 | 46.50 | 2.20% | 16,464,180 |
| May 13, 2026 | 44.75 | 46.00 | 44.75 | 45.50 | 45.50 | 1.68% | 15,808,670 |
| May 12, 2026 | 46.50 | 47.50 | 44.75 | 44.75 | 44.75 | -4.28% | 31,748,290 |
| May 11, 2026 | 48.75 | 49.00 | 46.50 | 46.75 | 46.75 | -1.06% | 24,421,760 |