Thai Oil PCL (BKK:TOP)
Thailand
· Delayed Price · Currency is THB 49.00
-0.75 (-1.51%)
At close: Mar 6, 2026
Thai Oil PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 56.50 | 56.75 | 51.75 | 52.50 | 52.50 | -4.11% | 35,965,401 |
| Feb 27, 2026 | 52.75 | 54.75 | 52.00 | 54.75 | 54.75 | 3.79% | 20,404,990 |
| Feb 26, 2026 | 54.75 | 55.00 | 52.50 | 52.75 | 52.75 | -2.76% | 17,772,340 |
| Feb 25, 2026 | 54.50 | 55.25 | 53.75 | 54.25 | 54.25 | -1.81% | 21,295,940 |
| Feb 24, 2026 | 54.00 | 56.50 | 53.75 | 55.25 | 54.25 | 2.79% | 30,586,960 |
| Feb 23, 2026 | 53.25 | 54.00 | 53.00 | 53.75 | 52.78 | 1.42% | 13,905,330 |
| Feb 20, 2026 | 52.75 | 53.25 | 52.25 | 53.00 | 52.04 | - | 10,847,000 |
| Feb 19, 2026 | 51.50 | 53.25 | 51.50 | 53.00 | 52.04 | 4.43% | 29,052,460 |
| Feb 18, 2026 | 51.50 | 51.75 | 50.50 | 50.75 | 49.83 | -1.46% | 12,621,520 |
| Feb 17, 2026 | 51.25 | 51.75 | 50.75 | 51.50 | 50.57 | - | 11,959,360 |
| Feb 16, 2026 | 51.75 | 52.50 | 51.00 | 51.50 | 50.57 | - | 9,617,795 |
| Feb 13, 2026 | 51.25 | 52.25 | 51.00 | 51.50 | 50.57 | - | 14,179,620 |
| Feb 12, 2026 | 50.00 | 51.50 | 50.00 | 51.50 | 50.57 | 3.00% | 15,073,180 |
| Feb 11, 2026 | 50.25 | 50.25 | 49.50 | 50.00 | 49.10 | -0.50% | 12,456,480 |
| Feb 10, 2026 | 48.75 | 50.25 | 48.50 | 50.25 | 49.34 | 4.15% | 26,895,510 |
| Feb 9, 2026 | 48.75 | 48.75 | 47.75 | 48.25 | 47.38 | 1.05% | 16,835,170 |
| Feb 6, 2026 | 45.25 | 48.00 | 45.25 | 47.75 | 46.89 | 4.95% | 20,854,950 |
| Feb 5, 2026 | 45.00 | 45.75 | 44.25 | 45.50 | 44.68 | - | 24,856,610 |
| Feb 4, 2026 | 43.00 | 45.75 | 43.00 | 45.50 | 44.68 | 6.43% | 26,055,510 |
| Feb 3, 2026 | 42.75 | 43.25 | 42.50 | 42.75 | 41.98 | 0.59% | 12,513,230 |
| Feb 2, 2026 | 42.50 | 43.25 | 41.50 | 42.50 | 41.73 | -0.58% | 19,439,910 |
| Jan 30, 2026 | 42.75 | 43.25 | 42.00 | 42.75 | 41.98 | - | 10,363,420 |
| Jan 29, 2026 | 42.75 | 43.50 | 42.50 | 42.75 | 41.98 | 0.59% | 11,180,480 |
| Jan 28, 2026 | 42.50 | 43.25 | 42.25 | 42.50 | 41.73 | 0.59% | 17,538,250 |
| Jan 27, 2026 | 42.25 | 42.50 | 41.75 | 42.25 | 41.49 | - | 11,369,040 |
| Jan 26, 2026 | 42.50 | 43.00 | 41.75 | 42.25 | 41.49 | 0.60% | 10,899,380 |
| Jan 23, 2026 | 41.50 | 42.25 | 41.50 | 42.00 | 41.24 | 2.44% | 12,719,480 |
| Jan 22, 2026 | 42.00 | 42.50 | 40.75 | 41.00 | 40.26 | -2.38% | 20,129,120 |
| Jan 21, 2026 | 40.25 | 42.25 | 40.00 | 42.00 | 41.24 | 6.33% | 36,052,700 |
| Jan 20, 2026 | 40.00 | 40.25 | 39.50 | 39.50 | 38.79 | -0.63% | 12,632,030 |
| Jan 19, 2026 | 39.75 | 40.25 | 39.50 | 39.75 | 39.03 | - | 8,940,829 |
| Jan 16, 2026 | 40.00 | 40.00 | 38.75 | 39.75 | 39.03 | - | 14,206,320 |
| Jan 15, 2026 | 38.50 | 40.25 | 38.50 | 39.75 | 39.03 | 3.25% | 18,269,280 |
| Jan 14, 2026 | 39.00 | 39.25 | 38.50 | 38.50 | 37.80 | - | 11,048,200 |
| Jan 13, 2026 | 39.00 | 39.25 | 38.00 | 38.50 | 37.80 | -1.28% | 11,749,010 |
| Jan 12, 2026 | 39.50 | 39.75 | 38.75 | 39.00 | 38.29 | -1.27% | 10,807,840 |
| Jan 9, 2026 | 39.50 | 40.00 | 39.50 | 39.50 | 38.79 | 0.64% | 9,582,256 |
| Jan 8, 2026 | 38.75 | 39.50 | 38.25 | 39.25 | 38.54 | - | 8,642,054 |
| Jan 7, 2026 | 39.50 | 39.50 | 38.50 | 39.25 | 38.54 | - | 16,842,600 |
| Jan 6, 2026 | 37.75 | 39.50 | 37.75 | 39.25 | 38.54 | 5.37% | 33,479,350 |
| Jan 5, 2026 | 36.50 | 37.50 | 36.25 | 37.25 | 36.58 | 3.47% | 19,594,990 |
| Dec 30, 2025 | 35.50 | 36.25 | 35.25 | 36.00 | 35.35 | 2.13% | 9,580,854 |
| Dec 29, 2025 | 36.00 | 36.00 | 35.25 | 35.25 | 34.61 | -2.08% | 3,147,407 |
| Dec 26, 2025 | 36.00 | 36.00 | 35.50 | 36.00 | 35.35 | - | 1,757,784 |
| Dec 25, 2025 | 36.00 | 36.25 | 35.75 | 36.00 | 35.35 | - | 2,289,879 |
| Dec 24, 2025 | 35.50 | 36.00 | 35.50 | 36.00 | 35.35 | 1.41% | 4,106,143 |
| Dec 23, 2025 | 35.25 | 36.00 | 35.25 | 35.50 | 34.86 | 0.71% | 6,052,830 |
| Dec 22, 2025 | 35.25 | 36.00 | 35.00 | 35.25 | 34.61 | 0.71% | 10,082,730 |
| Dec 19, 2025 | 35.50 | 35.50 | 34.50 | 35.00 | 34.37 | -0.71% | 2,971,770 |
| Dec 18, 2025 | 34.75 | 35.50 | 34.50 | 35.25 | 34.61 | 1.44% | 7,190,531 |
| Dec 17, 2025 | 34.75 | 35.25 | 34.50 | 34.75 | 34.12 | -0.71% | 6,662,055 |
| Dec 16, 2025 | 35.50 | 35.75 | 35.00 | 35.00 | 34.37 | -2.10% | 5,868,519 |
| Dec 15, 2025 | 34.75 | 35.75 | 34.75 | 35.75 | 35.10 | 2.88% | 8,710,809 |
| Dec 12, 2025 | 35.00 | 35.50 | 34.50 | 34.75 | 34.12 | -0.71% | 6,834,522 |
| Dec 11, 2025 | 34.75 | 35.25 | 34.75 | 35.00 | 34.37 | 1.45% | 4,585,272 |
| Dec 9, 2025 | 34.75 | 35.00 | 34.50 | 34.50 | 33.88 | -2.13% | 6,519,107 |
| Dec 8, 2025 | 35.50 | 35.75 | 34.75 | 35.25 | 34.61 | -1.40% | 7,697,425 |
| Dec 4, 2025 | 36.00 | 36.25 | 35.50 | 35.75 | 35.10 | -1.38% | 8,412,086 |
| Dec 3, 2025 | 35.75 | 36.25 | 35.25 | 36.25 | 35.59 | 1.40% | 7,977,421 |
| Dec 2, 2025 | 36.25 | 36.50 | 35.75 | 35.75 | 35.10 | -2.72% | 6,692,354 |
| Dec 1, 2025 | 34.75 | 36.75 | 34.75 | 36.75 | 36.08 | 5.00% | 11,363,670 |
| Nov 28, 2025 | 34.50 | 35.25 | 34.25 | 35.00 | 34.37 | 2.19% | 11,956,660 |
| Nov 27, 2025 | 33.75 | 34.25 | 33.00 | 34.25 | 33.63 | 1.48% | 13,543,160 |
| Nov 26, 2025 | 36.50 | 36.50 | 33.75 | 33.75 | 33.14 | -7.53% | 29,949,710 |
| Nov 25, 2025 | 36.25 | 37.00 | 36.00 | 36.50 | 35.84 | - | 12,715,430 |
| Nov 24, 2025 | 35.50 | 36.75 | 35.25 | 36.50 | 35.84 | 2.10% | 10,494,440 |
| Nov 21, 2025 | 36.50 | 36.75 | 35.75 | 35.75 | 35.10 | -2.72% | 6,778,760 |
| Nov 20, 2025 | 37.50 | 37.75 | 36.75 | 36.75 | 36.08 | -1.34% | 11,152,440 |
| Nov 19, 2025 | 36.50 | 37.50 | 36.50 | 37.25 | 36.58 | 2.05% | 12,443,620 |
| Nov 18, 2025 | 37.50 | 37.75 | 36.25 | 36.50 | 35.84 | -3.31% | 16,877,340 |
| Nov 17, 2025 | 35.75 | 37.75 | 35.75 | 37.75 | 37.07 | 6.34% | 19,894,090 |
| Nov 14, 2025 | 36.25 | 37.00 | 35.25 | 35.50 | 34.86 | -2.07% | 10,835,300 |
| Nov 13, 2025 | 36.25 | 36.75 | 36.25 | 36.25 | 35.59 | - | 8,806,729 |
| Nov 12, 2025 | 36.75 | 36.75 | 36.00 | 36.25 | 35.59 | -0.68% | 6,764,613 |
| Nov 11, 2025 | 36.25 | 36.75 | 36.00 | 36.50 | 35.84 | 1.39% | 15,615,830 |
| Nov 10, 2025 | 34.50 | 36.50 | 34.50 | 36.00 | 35.35 | 4.35% | 18,639,210 |
| Nov 7, 2025 | 34.75 | 35.25 | 34.50 | 34.50 | 33.88 | -2.13% | 14,123,650 |
| Nov 6, 2025 | 35.50 | 35.50 | 34.50 | 35.25 | 34.61 | -0.70% | 13,409,380 |
| Nov 5, 2025 | 35.75 | 36.00 | 34.75 | 35.50 | 34.86 | -1.39% | 10,563,540 |
| Nov 4, 2025 | 36.50 | 37.25 | 36.00 | 36.00 | 35.35 | - | 13,121,900 |
| Nov 3, 2025 | 36.00 | 36.50 | 35.75 | 36.00 | 35.35 | 0.70% | 7,083,915 |
| Oct 31, 2025 | 35.50 | 35.75 | 35.00 | 35.75 | 35.10 | 0.70% | 3,557,490 |
| Oct 30, 2025 | 35.75 | 36.25 | 35.25 | 35.50 | 34.86 | -1.39% | 9,473,833 |
| Oct 29, 2025 | 35.75 | 36.75 | 35.75 | 36.00 | 35.35 | 0.70% | 7,211,407 |
| Oct 28, 2025 | 35.75 | 36.25 | 35.50 | 35.75 | 35.10 | -0.69% | 5,626,593 |
| Oct 27, 2025 | 37.00 | 37.25 | 36.00 | 36.00 | 35.35 | -2.70% | 11,460,520 |
| Oct 24, 2025 | 36.75 | 37.50 | 36.75 | 37.00 | 36.33 | 2.78% | 17,759,620 |
| Oct 22, 2025 | 34.75 | 36.25 | 34.50 | 36.00 | 35.35 | 3.60% | 13,829,520 |
| Oct 21, 2025 | 34.75 | 34.75 | 34.25 | 34.75 | 34.12 | - | 4,021,790 |
| Oct 20, 2025 | 34.50 | 35.00 | 34.00 | 34.75 | 34.12 | 2.96% | 4,487,999 |
| Oct 17, 2025 | 34.75 | 34.75 | 33.25 | 33.75 | 33.14 | -3.57% | 12,384,080 |
| Oct 16, 2025 | 35.00 | 35.25 | 34.50 | 35.00 | 34.37 | - | 4,751,513 |
| Oct 15, 2025 | 34.00 | 35.25 | 33.50 | 35.00 | 34.37 | 3.70% | 14,747,580 |
| Oct 14, 2025 | 33.50 | 34.00 | 33.25 | 33.75 | 33.14 | -0.74% | 11,059,870 |
| Oct 10, 2025 | 35.25 | 35.50 | 33.75 | 34.00 | 33.38 | -2.86% | 16,489,880 |
| Oct 9, 2025 | 34.75 | 35.00 | 34.50 | 35.00 | 34.37 | 0.72% | 6,776,274 |
| Oct 8, 2025 | 35.50 | 35.50 | 34.75 | 34.75 | 34.12 | -1.42% | 4,013,843 |