Thai Oil PCL (BKK:TOP)
Thailand · Delayed Price · Currency is THB 47.25
-0.25 (-0.53%)
May 21, 2026, 10:59 AM ICT
Thai Oil PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 47.00 | 47.75 | 47.00 | 47.25 | 47.25 | 1.07% | 8,978,268 |
| May 7, 2026 | 47.25 | 47.50 | 46.00 | 46.75 | 46.75 | -1.58% | 14,498,800 |
| May 6, 2026 | 48.00 | 48.25 | 47.00 | 47.50 | 47.50 | -0.52% | 21,189,430 |
| May 5, 2026 | 47.75 | 48.25 | 46.75 | 47.75 | 47.75 | -0.52% | 23,207,530 |
| Apr 30, 2026 | 48.75 | 49.25 | 47.50 | 48.00 | 48.00 | -2.04% | 21,828,790 |
| Apr 29, 2026 | 47.00 | 49.25 | 47.00 | 49.00 | 49.00 | 5.95% | 40,884,820 |
| Apr 28, 2026 | 45.75 | 47.25 | 45.75 | 46.25 | 46.25 | 1.09% | 18,329,960 |
| Apr 27, 2026 | 45.75 | 46.25 | 45.50 | 45.75 | 45.75 | - | 10,265,000 |
| Apr 24, 2026 | 44.50 | 46.25 | 43.75 | 45.75 | 45.75 | 2.81% | 17,942,090 |
| Apr 23, 2026 | 44.75 | 45.25 | 43.00 | 44.50 | 44.50 | -1.66% | 28,224,660 |
| Apr 22, 2026 | 44.75 | 45.50 | 44.50 | 45.25 | 45.25 | 1.12% | 5,233,922 |
| Apr 21, 2026 | 44.75 | 45.50 | 44.50 | 44.75 | 44.75 | 0.56% | 8,985,524 |
| Apr 20, 2026 | 45.75 | 45.75 | 44.50 | 44.50 | 44.50 | -3.26% | 9,761,876 |
| Apr 17, 2026 | 46.50 | 46.75 | 45.25 | 46.00 | 46.00 | - | 11,502,300 |
| Apr 16, 2026 | 46.50 | 47.00 | 46.00 | 46.00 | 46.00 | -2.13% | 16,594,340 |
| Apr 10, 2026 | 48.00 | 48.00 | 46.75 | 47.00 | 47.00 | -2.08% | 11,991,030 |
| Apr 9, 2026 | 47.50 | 48.25 | 46.50 | 48.00 | 48.00 | 2.13% | 23,715,080 |
| Apr 8, 2026 | 45.75 | 47.00 | 45.25 | 47.00 | 47.00 | 1.08% | 16,078,290 |
| 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% | 30,480,180 |
| 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 |