Thai Optical Group PCL (BKK:TOG)
Thailand
· Delayed Price · Currency is THB 6.85
+0.15 (2.24%)
Dec 4, 2025, 4:37 PM ICT
Thai Optical Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.75 | 6.85 | 6.70 | 6.85 | 6.85 | 2.24% | 26,320 |
| Dec 3, 2025 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -3.60% | 137,100 |
| Dec 2, 2025 | 6.95 | 6.95 | 6.80 | 6.95 | 6.95 | 0.72% | 4,066 |
| Dec 1, 2025 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | -0.72% | 2,284 |
| Nov 28, 2025 | 7.00 | 7.05 | 6.80 | 6.95 | 6.95 | - | 115,775 |
| Nov 27, 2025 | 6.80 | 6.95 | 6.75 | 6.95 | 6.95 | 1.46% | 10,699 |
| Nov 26, 2025 | 6.85 | 6.90 | 6.80 | 6.85 | 6.85 | 0.74% | 20,920 |
| Nov 25, 2025 | 6.85 | 6.90 | 6.80 | 6.80 | 6.80 | -0.73% | 14,200 |
| Nov 24, 2025 | 6.80 | 6.85 | 6.70 | 6.85 | 6.85 | 0.74% | 10,620 |
| Nov 21, 2025 | 6.85 | 6.85 | 6.75 | 6.80 | 6.80 | - | 10,021 |
| Nov 20, 2025 | 6.95 | 6.95 | 6.75 | 6.80 | 6.80 | -0.73% | 16,221 |
| Nov 19, 2025 | 6.85 | 6.95 | 6.75 | 6.85 | 6.85 | - | 59,015 |
| Nov 18, 2025 | 6.70 | 6.85 | 6.65 | 6.85 | 6.85 | 2.24% | 23,905 |
| Nov 17, 2025 | 6.85 | 6.90 | 6.70 | 6.70 | 6.70 | -1.47% | 61,213 |
| Nov 14, 2025 | 6.75 | 6.95 | 6.75 | 6.80 | 6.80 | - | 39,191 |
| Nov 13, 2025 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 0.74% | 34,755 |
| Nov 12, 2025 | 6.75 | 6.85 | 6.70 | 6.75 | 6.75 | -2.88% | 41,640 |
| Nov 11, 2025 | 6.85 | 7.05 | 6.85 | 6.95 | 6.95 | 2.21% | 107,848 |
| Nov 10, 2025 | 6.85 | 6.90 | 6.75 | 6.80 | 6.80 | -1.45% | 12,836 |
| Nov 7, 2025 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 0.73% | 19,232 |
| Nov 6, 2025 | 6.90 | 6.95 | 6.80 | 6.85 | 6.85 | -0.72% | 8,105 |
| Nov 5, 2025 | 6.90 | 6.95 | 6.85 | 6.90 | 6.90 | - | 7,639 |
| Nov 4, 2025 | 6.95 | 7.00 | 6.80 | 6.90 | 6.90 | -0.72% | 6,940 |
| Nov 3, 2025 | 6.90 | 6.95 | 6.80 | 6.95 | 6.95 | 1.46% | 9,358 |
| Oct 31, 2025 | 6.85 | 6.90 | 6.75 | 6.85 | 6.85 | -0.72% | 52,321 |
| Oct 30, 2025 | 6.90 | 6.95 | 6.85 | 6.90 | 6.90 | - | 7,721 |
| Oct 29, 2025 | 6.95 | 6.95 | 6.85 | 6.90 | 6.90 | -0.72% | 18,740 |
| Oct 28, 2025 | 6.95 | 7.00 | 6.85 | 6.95 | 6.95 | -0.71% | 30,941 |
| Oct 27, 2025 | 6.95 | 7.00 | 6.85 | 7.00 | 7.00 | 1.45% | 31,684 |
| Oct 24, 2025 | 6.95 | 6.95 | 6.80 | 6.90 | 6.90 | -0.72% | 98,341 |
| Oct 22, 2025 | 7.00 | 7.05 | 6.80 | 6.95 | 6.95 | -0.71% | 140,417 |
| Oct 21, 2025 | 7.00 | 7.10 | 7.00 | 7.00 | 7.00 | - | 14,838 |
| Oct 20, 2025 | 7.00 | 7.05 | 6.95 | 7.00 | 7.00 | -0.71% | 56,862 |
| Oct 17, 2025 | 7.05 | 7.15 | 7.00 | 7.05 | 7.05 | - | 70,050 |
| Oct 16, 2025 | 7.10 | 7.20 | 7.05 | 7.05 | 7.05 | -2.76% | 105,962 |
| Oct 15, 2025 | 7.20 | 7.25 | 7.15 | 7.25 | 7.25 | 0.69% | 30,723 |
| Oct 14, 2025 | 7.15 | 7.25 | 7.15 | 7.20 | 7.20 | - | 87,120 |
| Oct 10, 2025 | 7.25 | 7.25 | 7.15 | 7.20 | 7.20 | - | 84,126 |
| Oct 9, 2025 | 7.25 | 7.25 | 7.15 | 7.20 | 7.20 | -0.69% | 30,155 |
| Oct 8, 2025 | 7.20 | 7.30 | 7.15 | 7.25 | 7.25 | 0.69% | 47,610 |
| Oct 7, 2025 | 7.15 | 7.35 | 7.15 | 7.20 | 7.20 | - | 21,910 |
| Oct 6, 2025 | 7.20 | 7.25 | 7.15 | 7.20 | 7.20 | - | 16,814 |
| Oct 3, 2025 | 7.20 | 7.25 | 7.15 | 7.20 | 7.20 | -0.69% | 9,314 |
| Oct 2, 2025 | 7.20 | 7.25 | 7.15 | 7.25 | 7.25 | 0.69% | 48,312 |
| Oct 1, 2025 | 7.25 | 7.25 | 7.10 | 7.20 | 7.20 | -0.69% | 54,131 |
| Sep 30, 2025 | 7.25 | 7.30 | 7.20 | 7.25 | 7.25 | - | 31,658 |
| Sep 29, 2025 | 7.15 | 7.30 | 7.15 | 7.25 | 7.25 | 1.40% | 109,920 |
| Sep 26, 2025 | 7.15 | 7.25 | 7.15 | 7.15 | 7.15 | - | 43,066 |
| Sep 25, 2025 | 7.20 | 7.25 | 7.15 | 7.15 | 7.15 | -1.38% | 79,950 |
| Sep 24, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 0.69% | 11,410 |
| Sep 23, 2025 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | -0.69% | 30,730 |
| Sep 22, 2025 | 7.20 | 7.25 | 7.15 | 7.25 | 7.25 | - | 66,377 |
| Sep 19, 2025 | 7.25 | 7.30 | 7.25 | 7.25 | 7.25 | -0.68% | 67,721 |
| Sep 18, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | - | 62,811 |
| Sep 17, 2025 | 7.30 | 7.30 | 7.25 | 7.30 | 7.30 | - | 203,827 |
| Sep 16, 2025 | 7.20 | 7.30 | 7.15 | 7.30 | 7.30 | 1.39% | 89,924 |
| Sep 15, 2025 | 7.30 | 7.30 | 7.15 | 7.20 | 7.20 | - | 31,127 |
| Sep 12, 2025 | 7.15 | 7.25 | 7.15 | 7.20 | 7.20 | -1.37% | 104,956 |
| Sep 11, 2025 | 7.15 | 7.30 | 7.00 | 7.30 | 7.30 | 2.10% | 112,912 |
| Sep 10, 2025 | 7.20 | 7.20 | 7.05 | 7.15 | 7.15 | - | 32,921 |
| Sep 9, 2025 | 7.15 | 7.20 | 7.10 | 7.15 | 7.15 | 0.70% | 30,286 |
| Sep 8, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | - | 24,833 |
| Sep 5, 2025 | 7.10 | 7.15 | 7.10 | 7.10 | 7.10 | -0.70% | 30,824 |
| Sep 4, 2025 | 7.25 | 7.25 | 7.10 | 7.15 | 7.15 | - | 48,463 |
| Sep 3, 2025 | 7.30 | 7.30 | 7.05 | 7.15 | 7.15 | -0.69% | 30,029 |
| Sep 2, 2025 | 7.10 | 7.25 | 7.10 | 7.20 | 7.20 | - | 7,137 |
| Sep 1, 2025 | 7.20 | 7.25 | 7.10 | 7.20 | 7.20 | 2.13% | 20,828 |
| Aug 29, 2025 | 6.90 | 7.10 | 6.90 | 7.05 | 7.05 | 3.68% | 28,302 |
| Aug 28, 2025 | 6.70 | 7.00 | 6.70 | 6.80 | 6.80 | 0.74% | 198,221 |
| Aug 27, 2025 | 7.30 | 7.30 | 6.40 | 6.75 | 6.75 | -6.90% | 481,382 |
| Aug 26, 2025 | 7.25 | 7.30 | 7.20 | 7.25 | 7.25 | - | 46,339 |
| Aug 25, 2025 | 7.25 | 7.35 | 7.25 | 7.25 | 7.25 | 0.69% | 30,706 |
| Aug 22, 2025 | 7.15 | 7.40 | 7.15 | 7.20 | 7.20 | 0.70% | 22,036 |
| Aug 21, 2025 | 7.20 | 7.40 | 7.15 | 7.15 | 7.15 | -1.38% | 50,420 |
| Aug 20, 2025 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | -1.36% | 64,452 |
| Aug 19, 2025 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | -2.00% | 51,722 |
| Aug 18, 2025 | 7.50 | 7.60 | 7.40 | 7.50 | 7.50 | -1.96% | 56,842 |
| Aug 15, 2025 | 7.65 | 7.70 | 7.45 | 7.65 | 7.65 | -2.55% | 78,898 |
| Aug 14, 2025 | 7.95 | 7.95 | 7.80 | 7.85 | 7.65 | -1.88% | 79,570 |
| Aug 13, 2025 | 8.00 | 8.05 | 7.90 | 8.00 | 7.80 | - | 61,617 |
| Aug 8, 2025 | 8.25 | 8.25 | 7.95 | 8.00 | 7.80 | 0.63% | 35,517 |
| Aug 7, 2025 | 8.00 | 8.00 | 7.90 | 7.95 | 7.75 | -1.24% | 120,895 |
| Aug 6, 2025 | 7.85 | 8.05 | 7.85 | 8.05 | 7.84 | 1.90% | 141,241 |
| Aug 5, 2025 | 8.15 | 8.15 | 7.70 | 7.90 | 7.70 | -4.82% | 373,337 |
| Aug 4, 2025 | 8.30 | 8.55 | 8.15 | 8.30 | 8.09 | 0.61% | 36,606 |
| Aug 1, 2025 | 8.10 | 8.70 | 8.10 | 8.25 | 8.04 | 5.10% | 153,441 |
| Jul 31, 2025 | 7.95 | 7.95 | 7.80 | 7.85 | 7.65 | - | 22,210 |
| Jul 30, 2025 | 7.60 | 7.90 | 7.60 | 7.85 | 7.65 | 2.61% | 58,826 |
| Jul 29, 2025 | 7.70 | 7.75 | 7.65 | 7.65 | 7.46 | -0.65% | 56,232 |
| Jul 25, 2025 | 7.65 | 7.70 | 7.60 | 7.70 | 7.50 | 1.32% | 10,211 |
| Jul 24, 2025 | 7.60 | 7.75 | 7.60 | 7.60 | 7.41 | - | 15,432 |
| Jul 23, 2025 | 7.60 | 7.60 | 7.50 | 7.60 | 7.41 | - | 17,223 |
| Jul 22, 2025 | 7.55 | 7.60 | 7.50 | 7.60 | 7.41 | 0.66% | 18,881 |
| Jul 21, 2025 | 7.55 | 7.70 | 7.50 | 7.55 | 7.36 | - | 7,879 |
| Jul 18, 2025 | 7.60 | 7.60 | 7.50 | 7.55 | 7.36 | -0.66% | 35,879 |
| Jul 17, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.41 | 1.33% | 34,326 |
| Jul 16, 2025 | 7.50 | 7.55 | 7.45 | 7.50 | 7.31 | -0.66% | 41,829 |
| Jul 15, 2025 | 7.55 | 7.60 | 7.40 | 7.55 | 7.36 | - | 13,918 |
| Jul 14, 2025 | 7.40 | 7.60 | 7.35 | 7.55 | 7.36 | 2.03% | 39,222 |
| Jul 11, 2025 | 7.35 | 7.40 | 7.35 | 7.40 | 7.21 | 0.68% | 14,813 |