Thai Oil PCL (BKK:TOP)
Thailand · Delayed Price · Currency is THB 64.00
+1.50 (2.40%)
Aug 31, 2026, 4:37 PM ICT
Thai Oil PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 63.00 | 63.75 | 62.50 | 63.25 | - | 1.20% | 290,700 |
| Aug 28, 2026 | 61.00 | 63.00 | 60.50 | 62.50 | 62.50 | 0.81% | 31,570,758 |
| Aug 27, 2026 | 62.00 | 62.50 | 61.25 | 62.00 | 62.00 | -0.40% | 16,941,570 |
| Aug 26, 2026 | 60.25 | 62.75 | 60.00 | 62.25 | 62.25 | 3.32% | 23,649,120 |
| Aug 25, 2026 | 62.75 | 63.25 | 60.25 | 60.25 | 60.25 | -3.98% | 16,803,880 |
| Aug 24, 2026 | 63.50 | 63.50 | 62.25 | 62.75 | 62.75 | -1.95% | 24,947,333 |
| Aug 21, 2026 | 63.50 | 64.75 | 62.75 | 64.00 | 64.00 | 4.49% | 41,948,690 |
| Aug 20, 2026 | 62.50 | 62.50 | 61.00 | 61.25 | 61.25 | -2.39% | 22,540,550 |
| Aug 19, 2026 | 64.00 | 64.25 | 62.50 | 62.75 | 62.75 | -0.79% | 25,969,020 |
| Aug 18, 2026 | 63.00 | 64.50 | 62.50 | 63.25 | 63.25 | 0.40% | 33,645,050 |
| Aug 17, 2026 | 65.75 | 66.00 | 63.00 | 63.00 | 63.00 | -4.91% | 23,279,200 |
| Aug 14, 2026 | 66.50 | 66.75 | 63.75 | 66.25 | 66.25 | - | 25,999,050 |
| Aug 13, 2026 | 68.25 | 68.75 | 66.25 | 66.25 | 66.25 | -3.64% | 26,093,700 |
| Aug 11, 2026 | 67.25 | 68.75 | 66.75 | 68.75 | 68.75 | 4.96% | 37,143,760 |
| Aug 10, 2026 | 64.50 | 65.75 | 63.50 | 65.50 | 65.50 | 1.95% | 19,938,349 |
| Aug 7, 2026 | 64.25 | 66.00 | 64.00 | 64.25 | 64.25 | 0.78% | 18,527,810 |
| Aug 6, 2026 | 62.25 | 64.00 | 62.25 | 63.75 | 63.75 | 1.19% | 26,093,246 |
| Aug 5, 2026 | 64.50 | 65.25 | 62.50 | 63.00 | 63.00 | -3.08% | 32,400,475 |
| Aug 4, 2026 | 65.00 | 65.50 | 63.25 | 65.00 | 65.00 | -1.14% | 15,801,019 |
| Aug 3, 2026 | 64.75 | 65.75 | 64.00 | 65.75 | 65.75 | 0.38% | 10,539,890 |
| Jul 31, 2026 | 64.25 | 65.50 | 63.75 | 65.50 | 65.50 | 2.75% | 16,594,549 |
| Jul 30, 2026 | 63.75 | 64.50 | 63.00 | 63.75 | 63.75 | -0.39% | 19,776,145 |
| Jul 27, 2026 | 63.25 | 64.75 | 63.00 | 64.00 | 64.00 | 0.39% | 21,375,002 |
| Jul 24, 2026 | 64.75 | 65.00 | 63.00 | 63.75 | 63.75 | -0.39% | 25,231,170 |
| Jul 23, 2026 | 64.75 | 65.25 | 62.75 | 64.00 | 64.00 | -0.39% | 27,565,757 |
| Jul 22, 2026 | 65.75 | 66.00 | 63.50 | 64.25 | 64.25 | -2.28% | 26,782,657 |
| Jul 21, 2026 | 63.75 | 65.75 | 63.00 | 65.75 | 65.75 | 4.78% | 35,851,270 |
| 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 |