Thai Oil PCL (BKK:TOP)
Thailand · Delayed Price · Currency is THB 75.25
-1.00 (-1.31%)
Oct 9, 2026, 4:38 PM ICT
Thai Oil PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 76.50 | 77.50 | 75.00 | 75.25 | 75.25 | -1.31% | 13,097,490 |
| Oct 8, 2026 | 77.25 | 77.50 | 75.50 | 76.25 | 76.25 | -1.93% | 16,329,961 |
| Oct 7, 2026 | 76.00 | 79.00 | 75.50 | 77.75 | 77.75 | 2.64% | 26,254,800 |
| Oct 6, 2026 | 72.50 | 76.25 | 72.50 | 75.75 | 75.75 | 5.94% | 31,804,679 |
| Oct 5, 2026 | 71.25 | 71.75 | 70.00 | 71.50 | 71.50 | 0.70% | 14,046,299 |
| Oct 2, 2026 | 70.00 | 72.50 | 69.25 | 71.00 | 71.00 | 5.97% | 38,004,976 |
| Oct 1, 2026 | 66.50 | 67.50 | 65.00 | 67.00 | 67.00 | 0.75% | 18,331,412 |
| Sep 30, 2026 | 68.50 | 68.75 | 66.50 | 66.50 | 66.50 | -3.62% | 24,733,006 |
| Sep 29, 2026 | 69.00 | 69.50 | 68.25 | 69.00 | 69.00 | -0.72% | 11,714,867 |
| Sep 28, 2026 | 69.50 | 69.75 | 68.75 | 69.50 | 69.50 | 0.36% | 9,540,551 |
| Sep 25, 2026 | 71.50 | 72.25 | 69.25 | 69.25 | 69.25 | -3.48% | 21,767,322 |
| Sep 24, 2026 | 72.00 | 73.50 | 71.00 | 71.75 | 71.75 | 1.06% | 32,104,923 |
| Sep 23, 2026 | 68.50 | 71.00 | 68.00 | 71.00 | 71.00 | 3.27% | 23,772,160 |
| Sep 22, 2026 | 68.50 | 69.50 | 67.25 | 68.75 | 68.75 | -0.36% | 23,529,061 |
| Sep 21, 2026 | 67.00 | 69.00 | 66.25 | 69.00 | 69.00 | 5.75% | 39,393,625 |
| Sep 18, 2026 | 63.50 | 65.25 | 63.25 | 65.25 | 65.25 | 1.95% | 22,908,634 |
| Sep 17, 2026 | 63.75 | 64.75 | 63.25 | 64.00 | 64.00 | 1.19% | 12,232,298 |
| Sep 16, 2026 | 64.75 | 65.25 | 61.25 | 63.25 | 63.25 | -4.17% | 48,460,284 |
| Sep 15, 2026 | 66.50 | 66.75 | 65.75 | 66.00 | 66.00 | 0.38% | 12,694,509 |
| Sep 14, 2026 | 67.00 | 67.50 | 65.75 | 65.75 | 65.75 | -1.87% | 13,395,201 |
| Sep 11, 2026 | 68.00 | 68.75 | 66.75 | 67.00 | 67.00 | - | 26,150,970 |
| Sep 10, 2026 | 70.25 | 70.25 | 66.75 | 67.00 | 67.00 | -4.29% | 41,447,881 |
| Sep 9, 2026 | 66.50 | 70.50 | 66.00 | 70.00 | 70.00 | 7.12% | 59,548,325 |
| Sep 8, 2026 | 66.00 | 67.25 | 65.50 | 66.75 | 65.35 | 4.30% | 41,833,910 |
| Sep 7, 2026 | 63.00 | 64.25 | 62.50 | 64.00 | 62.66 | 1.99% | 20,826,850 |
| Sep 4, 2026 | 64.25 | 64.75 | 62.75 | 62.75 | 61.43 | -1.95% | 19,557,515 |
| Sep 3, 2026 | 64.50 | 65.50 | 64.00 | 64.00 | 62.66 | -1.16% | 21,789,719 |
| Sep 2, 2026 | 66.00 | 66.50 | 64.50 | 64.75 | 63.39 | - | 23,035,966 |
| Sep 1, 2026 | 65.50 | 66.00 | 64.75 | 64.75 | 63.39 | 1.17% | 25,612,853 |
| Aug 31, 2026 | 63.00 | 64.00 | 62.25 | 64.00 | 62.66 | 2.40% | 30,767,677 |
| Aug 28, 2026 | 61.00 | 63.00 | 60.50 | 62.50 | 61.19 | 0.81% | 31,570,758 |
| Aug 27, 2026 | 62.00 | 62.50 | 61.25 | 62.00 | 60.70 | -0.40% | 16,941,576 |
| Aug 26, 2026 | 60.25 | 62.75 | 60.00 | 62.25 | 60.94 | 3.32% | 23,649,129 |
| Aug 25, 2026 | 62.75 | 63.25 | 60.25 | 60.25 | 58.99 | -3.98% | 16,803,880 |
| Aug 24, 2026 | 63.50 | 63.50 | 62.25 | 62.75 | 61.43 | -1.95% | 24,947,333 |
| Aug 21, 2026 | 63.50 | 64.75 | 62.75 | 64.00 | 62.66 | 4.49% | 41,948,691 |
| Aug 20, 2026 | 62.50 | 62.50 | 61.00 | 61.25 | 59.97 | -2.39% | 22,540,556 |
| Aug 19, 2026 | 64.00 | 64.25 | 62.50 | 62.75 | 61.43 | -0.79% | 25,969,028 |
| Aug 18, 2026 | 63.00 | 64.50 | 62.50 | 63.25 | 61.92 | 0.40% | 33,645,057 |
| Aug 17, 2026 | 65.75 | 66.00 | 63.00 | 63.00 | 61.68 | -4.91% | 23,279,207 |
| Aug 14, 2026 | 66.50 | 66.75 | 63.75 | 66.25 | 64.86 | - | 25,999,052 |
| Aug 13, 2026 | 68.25 | 68.75 | 66.25 | 66.25 | 64.86 | -3.64% | 26,093,708 |
| Aug 11, 2026 | 67.25 | 68.75 | 66.75 | 68.75 | 67.31 | 4.96% | 37,143,764 |
| Aug 10, 2026 | 64.50 | 65.75 | 63.50 | 65.50 | 64.13 | 1.95% | 19,938,349 |
| Aug 7, 2026 | 64.25 | 66.00 | 64.00 | 64.25 | 62.90 | 0.78% | 18,527,815 |
| Aug 6, 2026 | 62.25 | 64.00 | 62.25 | 63.75 | 62.41 | 1.19% | 26,093,246 |
| Aug 5, 2026 | 64.50 | 65.25 | 62.50 | 63.00 | 61.68 | -3.08% | 32,400,475 |
| Aug 4, 2026 | 65.00 | 65.50 | 63.25 | 65.00 | 63.64 | -1.14% | 15,801,019 |
| Aug 3, 2026 | 64.75 | 65.75 | 64.00 | 65.75 | 64.37 | 0.38% | 10,539,890 |
| Jul 31, 2026 | 64.25 | 65.50 | 63.75 | 65.50 | 64.13 | 2.75% | 16,594,549 |