Thai Oil PCL (BKK:TOP)
Thailand
· Delayed Price · Currency is THB 35.75
-0.50 (-1.38%)
Dec 4, 2025, 4:37 PM ICT
Thai Oil PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 36.00 | 36.25 | 35.50 | 35.75 | 35.75 | -1.38% | 8,412,086 |
| Dec 3, 2025 | 35.75 | 36.25 | 35.25 | 36.25 | 36.25 | 1.40% | 7,977,421 |
| Dec 2, 2025 | 36.25 | 36.50 | 35.75 | 35.75 | 35.75 | -2.72% | 6,692,354 |
| Dec 1, 2025 | 34.75 | 36.75 | 34.75 | 36.75 | 36.75 | 5.00% | 11,363,670 |
| Nov 28, 2025 | 34.50 | 35.25 | 34.25 | 35.00 | 35.00 | 2.19% | 11,956,664 |
| Nov 27, 2025 | 33.75 | 34.25 | 33.00 | 34.25 | 34.25 | 1.48% | 13,543,160 |
| Nov 26, 2025 | 36.50 | 36.50 | 33.75 | 33.75 | 33.75 | -7.53% | 29,949,710 |
| Nov 25, 2025 | 36.25 | 37.00 | 36.00 | 36.50 | 36.50 | - | 12,715,430 |
| Nov 24, 2025 | 35.50 | 36.75 | 35.25 | 36.50 | 36.50 | 2.10% | 10,494,440 |
| Nov 21, 2025 | 36.50 | 36.75 | 35.75 | 35.75 | 35.75 | -2.72% | 6,778,760 |
| Nov 20, 2025 | 37.50 | 37.75 | 36.75 | 36.75 | 36.75 | -1.34% | 11,152,440 |
| Nov 19, 2025 | 36.50 | 37.50 | 36.50 | 37.25 | 37.25 | 2.05% | 12,443,620 |
| Nov 18, 2025 | 37.50 | 37.75 | 36.25 | 36.50 | 36.50 | -3.31% | 16,877,340 |
| Nov 17, 2025 | 35.75 | 37.75 | 35.75 | 37.75 | 37.75 | 6.34% | 19,894,090 |
| Nov 14, 2025 | 36.25 | 37.00 | 35.25 | 35.50 | 35.50 | -2.07% | 10,835,300 |
| Nov 13, 2025 | 36.25 | 36.75 | 36.25 | 36.25 | 36.25 | - | 8,806,729 |
| Nov 12, 2025 | 36.75 | 36.75 | 36.00 | 36.25 | 36.25 | -0.68% | 6,764,613 |
| Nov 11, 2025 | 36.25 | 36.75 | 36.00 | 36.50 | 36.50 | 1.39% | 15,615,830 |
| Nov 10, 2025 | 34.50 | 36.50 | 34.50 | 36.00 | 36.00 | 4.35% | 18,639,210 |
| Nov 7, 2025 | 34.75 | 35.25 | 34.50 | 34.50 | 34.50 | -2.13% | 14,123,650 |
| Nov 6, 2025 | 35.50 | 35.50 | 34.50 | 35.25 | 35.25 | -0.70% | 13,409,380 |
| Nov 5, 2025 | 35.75 | 36.00 | 34.75 | 35.50 | 35.50 | -1.39% | 10,563,540 |
| Nov 4, 2025 | 36.50 | 37.25 | 36.00 | 36.00 | 36.00 | - | 13,121,900 |
| Nov 3, 2025 | 36.00 | 36.50 | 35.75 | 36.00 | 36.00 | 0.70% | 7,083,915 |
| Oct 31, 2025 | 35.50 | 35.75 | 35.00 | 35.75 | 35.75 | 0.70% | 3,557,490 |
| Oct 30, 2025 | 35.75 | 36.25 | 35.25 | 35.50 | 35.50 | -1.39% | 9,473,833 |
| Oct 29, 2025 | 35.75 | 36.75 | 35.75 | 36.00 | 36.00 | 0.70% | 7,211,407 |
| Oct 28, 2025 | 35.75 | 36.25 | 35.50 | 35.75 | 35.75 | -0.69% | 5,626,593 |
| Oct 27, 2025 | 37.00 | 37.25 | 36.00 | 36.00 | 36.00 | -2.70% | 11,460,520 |
| Oct 24, 2025 | 36.75 | 37.50 | 36.75 | 37.00 | 37.00 | 2.78% | 17,759,620 |
| Oct 22, 2025 | 34.75 | 36.25 | 34.50 | 36.00 | 36.00 | 3.60% | 13,829,520 |
| Oct 21, 2025 | 34.75 | 34.75 | 34.25 | 34.75 | 34.75 | - | 4,021,790 |
| Oct 20, 2025 | 34.50 | 35.00 | 34.00 | 34.75 | 34.75 | 2.96% | 4,487,999 |
| Oct 17, 2025 | 34.75 | 34.75 | 33.25 | 33.75 | 33.75 | -3.57% | 12,384,080 |
| Oct 16, 2025 | 35.00 | 35.25 | 34.50 | 35.00 | 35.00 | - | 4,751,513 |
| Oct 15, 2025 | 34.00 | 35.25 | 33.50 | 35.00 | 35.00 | 3.70% | 14,747,580 |
| Oct 14, 2025 | 33.50 | 34.00 | 33.25 | 33.75 | 33.75 | -0.74% | 11,059,870 |
| Oct 10, 2025 | 35.25 | 35.50 | 33.75 | 34.00 | 34.00 | -2.86% | 16,489,880 |
| Oct 9, 2025 | 34.75 | 35.00 | 34.50 | 35.00 | 35.00 | 0.72% | 6,776,274 |
| Oct 8, 2025 | 35.50 | 35.50 | 34.75 | 34.75 | 34.75 | -1.42% | 4,013,843 |
| Oct 7, 2025 | 35.00 | 35.75 | 35.00 | 35.25 | 35.25 | 0.71% | 4,050,178 |
| Oct 6, 2025 | 36.50 | 36.75 | 35.00 | 35.00 | 35.00 | -2.78% | 11,733,140 |
| Oct 3, 2025 | 35.25 | 36.25 | 34.50 | 36.00 | 36.00 | 1.41% | 13,555,120 |
| Oct 2, 2025 | 35.25 | 35.75 | 35.00 | 35.50 | 35.50 | 1.43% | 5,779,118 |
| Oct 1, 2025 | 35.00 | 35.50 | 35.00 | 35.00 | 35.00 | -0.71% | 2,702,425 |
| Sep 30, 2025 | 36.00 | 36.00 | 35.00 | 35.25 | 35.25 | -2.76% | 11,200,830 |
| Sep 29, 2025 | 37.00 | 37.25 | 35.75 | 36.25 | 36.25 | -1.36% | 11,714,400 |
| Sep 26, 2025 | 36.75 | 37.25 | 36.25 | 36.75 | 36.75 | 1.38% | 12,520,030 |
| Sep 25, 2025 | 35.75 | 36.50 | 35.75 | 36.25 | 36.25 | 2.84% | 9,680,662 |
| Sep 24, 2025 | 34.75 | 35.75 | 34.50 | 35.25 | 35.25 | 2.17% | 8,663,828 |
| Sep 23, 2025 | 35.50 | 35.75 | 34.25 | 34.50 | 34.50 | -4.17% | 24,385,520 |
| Sep 22, 2025 | 36.75 | 37.00 | 36.00 | 36.00 | 36.00 | -2.70% | 7,364,816 |
| Sep 19, 2025 | 36.50 | 37.00 | 36.25 | 37.00 | 37.00 | 1.37% | 9,417,090 |
| Sep 18, 2025 | 37.00 | 37.00 | 36.00 | 36.50 | 36.50 | -1.35% | 11,498,270 |
| Sep 17, 2025 | 37.25 | 37.50 | 36.75 | 37.00 | 37.00 | 0.68% | 8,889,232 |
| Sep 16, 2025 | 36.75 | 37.25 | 36.50 | 36.75 | 36.75 | - | 14,075,230 |
| Sep 15, 2025 | 35.75 | 37.25 | 35.75 | 36.75 | 36.75 | 3.52% | 26,777,470 |
| Sep 12, 2025 | 35.00 | 35.50 | 34.50 | 35.50 | 35.50 | 1.43% | 12,386,750 |
| Sep 11, 2025 | 34.50 | 35.75 | 34.50 | 35.00 | 35.00 | 2.94% | 29,871,940 |
| Sep 10, 2025 | 33.00 | 34.25 | 33.00 | 34.00 | 34.00 | 0.74% | 14,098,670 |
| Sep 9, 2025 | 33.75 | 34.25 | 33.50 | 33.75 | 32.95 | - | 14,762,650 |
| Sep 8, 2025 | 34.00 | 34.50 | 33.50 | 33.75 | 32.95 | - | 10,916,410 |
| Sep 5, 2025 | 33.75 | 34.25 | 33.50 | 33.75 | 32.95 | 0.75% | 8,250,904 |
| Sep 4, 2025 | 34.00 | 34.00 | 33.50 | 33.50 | 32.71 | -0.74% | 5,918,560 |
| Sep 3, 2025 | 34.50 | 34.50 | 33.50 | 33.75 | 32.95 | -2.88% | 20,951,720 |
| Sep 2, 2025 | 33.25 | 34.75 | 33.25 | 34.75 | 33.93 | 4.51% | 29,410,470 |
| Sep 1, 2025 | 32.00 | 33.25 | 31.75 | 33.25 | 32.46 | 3.91% | 13,818,810 |
| Aug 29, 2025 | 32.75 | 33.00 | 31.50 | 32.00 | 31.24 | -1.54% | 14,074,900 |
| Aug 28, 2025 | 31.75 | 32.50 | 31.75 | 32.50 | 31.73 | 2.36% | 8,819,467 |
| Aug 27, 2025 | 32.25 | 32.25 | 31.75 | 31.75 | 31.00 | -1.55% | 9,854,026 |
| Aug 26, 2025 | 32.75 | 33.00 | 32.00 | 32.25 | 31.49 | -1.53% | 10,723,100 |
| Aug 25, 2025 | 32.50 | 32.75 | 31.75 | 32.75 | 31.97 | 2.34% | 8,472,822 |
| Aug 22, 2025 | 32.25 | 32.75 | 32.00 | 32.00 | 31.24 | - | 7,111,995 |
| Aug 21, 2025 | 32.25 | 32.75 | 31.50 | 32.00 | 31.24 | - | 21,605,820 |
| Aug 20, 2025 | 30.25 | 32.00 | 29.75 | 32.00 | 31.24 | 4.92% | 30,570,430 |
| Aug 19, 2025 | 31.75 | 31.75 | 30.25 | 30.50 | 29.78 | -4.69% | 25,649,220 |
| Aug 18, 2025 | 32.50 | 32.75 | 31.50 | 32.00 | 31.24 | -2.29% | 14,686,770 |
| Aug 15, 2025 | 32.25 | 33.00 | 32.25 | 32.75 | 31.97 | 1.55% | 9,406,655 |
| Aug 14, 2025 | 34.25 | 34.25 | 32.25 | 32.25 | 31.49 | -5.84% | 27,482,070 |
| Aug 13, 2025 | 34.00 | 34.50 | 33.75 | 34.25 | 33.44 | 0.74% | 10,001,080 |
| Aug 8, 2025 | 33.50 | 34.25 | 33.50 | 34.00 | 33.19 | 1.49% | 12,231,780 |
| Aug 7, 2025 | 34.00 | 34.25 | 33.50 | 33.50 | 32.71 | -1.47% | 10,021,970 |
| Aug 6, 2025 | 33.75 | 34.25 | 33.25 | 34.00 | 33.19 | 1.49% | 11,211,930 |
| Aug 5, 2025 | 33.00 | 33.75 | 32.75 | 33.50 | 32.71 | 1.52% | 21,497,170 |
| Aug 4, 2025 | 33.50 | 33.75 | 32.50 | 33.00 | 32.22 | -2.22% | 17,118,210 |
| Aug 1, 2025 | 34.75 | 35.00 | 33.50 | 33.75 | 32.95 | -2.17% | 17,448,960 |
| Jul 31, 2025 | 34.50 | 35.00 | 34.25 | 34.50 | 33.68 | -1.43% | 11,274,280 |
| Jul 30, 2025 | 35.25 | 35.75 | 34.50 | 35.00 | 34.17 | - | 18,822,990 |
| Jul 29, 2025 | 32.75 | 35.00 | 32.75 | 35.00 | 34.17 | 7.69% | 32,626,590 |
| Jul 25, 2025 | 32.75 | 33.00 | 32.25 | 32.50 | 31.73 | -1.52% | 15,022,840 |
| Jul 24, 2025 | 31.75 | 33.00 | 31.75 | 33.00 | 32.22 | 3.13% | 25,672,230 |
| Jul 23, 2025 | 31.75 | 32.25 | 31.25 | 32.00 | 31.24 | 0.79% | 25,685,140 |
| Jul 22, 2025 | 31.75 | 32.50 | 31.25 | 31.75 | 31.00 | 0.79% | 27,861,070 |
| Jul 21, 2025 | 30.50 | 32.00 | 30.50 | 31.50 | 30.75 | 5.00% | 42,129,690 |
| Jul 18, 2025 | 30.25 | 30.75 | 30.00 | 30.00 | 29.29 | -1.64% | 13,184,410 |
| Jul 17, 2025 | 29.00 | 30.50 | 29.00 | 30.50 | 29.78 | 5.17% | 27,201,230 |
| Jul 16, 2025 | 29.25 | 29.75 | 29.00 | 29.00 | 28.31 | -1.69% | 7,796,715 |
| Jul 15, 2025 | 29.25 | 29.75 | 29.00 | 29.50 | 28.80 | - | 12,945,840 |
| Jul 14, 2025 | 29.00 | 29.50 | 29.00 | 29.50 | 28.80 | 2.61% | 10,079,600 |
| Jul 11, 2025 | 28.25 | 29.50 | 28.25 | 28.75 | 28.07 | 1.77% | 10,122,850 |