Thai Oil PCL (BKK:TOP)
Thailand
· Delayed Price · Currency is THB 49.00
+2.75 (5.95%)
Apr 29, 2026, 12:29 PM ICT
Thai Oil PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.75 | 47.25 | 45.75 | 46.25 | 46.25 | 1.09% | 18,329,967 |
| Apr 27, 2026 | 45.75 | 46.25 | 45.50 | 45.75 | 45.75 | - | 10,265,000 |
| Apr 24, 2026 | 44.50 | 46.25 | 43.75 | 45.75 | 45.75 | 2.81% | 17,942,090 |
| Apr 23, 2026 | 44.75 | 45.25 | 43.00 | 44.50 | 44.50 | -1.66% | 28,224,660 |
| Apr 22, 2026 | 44.75 | 45.50 | 44.50 | 45.25 | 45.25 | 1.12% | 5,233,922 |
| Apr 21, 2026 | 44.75 | 45.50 | 44.50 | 44.75 | 44.75 | 0.56% | 8,985,524 |
| Apr 20, 2026 | 45.75 | 45.75 | 44.50 | 44.50 | 44.50 | -3.26% | 9,761,876 |
| Apr 17, 2026 | 46.50 | 46.75 | 45.25 | 46.00 | 46.00 | - | 11,502,300 |
| Apr 16, 2026 | 46.50 | 47.00 | 46.00 | 46.00 | 46.00 | -2.13% | 16,594,340 |
| Apr 10, 2026 | 48.00 | 48.00 | 46.75 | 47.00 | 47.00 | -2.08% | 11,991,030 |
| Apr 9, 2026 | 47.50 | 48.25 | 46.50 | 48.00 | 48.00 | 2.13% | 23,715,085 |
| Apr 8, 2026 | 45.75 | 47.00 | 45.25 | 47.00 | 47.00 | 1.08% | 16,078,297 |
| Apr 7, 2026 | 44.00 | 47.00 | 44.00 | 46.50 | 46.50 | 5.08% | 30,232,500 |
| Apr 3, 2026 | 45.50 | 45.75 | 44.00 | 44.25 | 44.25 | -3.80% | 27,595,100 |
| Apr 2, 2026 | 48.50 | 49.25 | 46.00 | 46.00 | 46.00 | -4.17% | 28,648,890 |
| Apr 1, 2026 | 49.00 | 49.75 | 47.75 | 48.00 | 48.00 | -1.54% | 16,441,690 |
| Mar 31, 2026 | 50.75 | 51.00 | 48.50 | 48.75 | 48.75 | -2.99% | 24,458,160 |
| Mar 30, 2026 | 49.25 | 50.75 | 49.25 | 50.25 | 50.25 | 3.61% | 24,598,720 |
| Mar 27, 2026 | 48.50 | 49.50 | 48.00 | 48.50 | 48.50 | 0.52% | 15,455,200 |
| Mar 26, 2026 | 48.25 | 49.25 | 47.75 | 48.25 | 48.25 | 1.05% | 21,818,590 |
| Mar 25, 2026 | 47.00 | 48.25 | 46.75 | 47.75 | 47.75 | 2.14% | 23,394,710 |
| Mar 24, 2026 | 45.50 | 47.50 | 45.25 | 46.75 | 46.75 | 5.06% | 32,274,940 |
| Mar 23, 2026 | 45.00 | 46.00 | 44.50 | 44.50 | 44.50 | -2.73% | 15,708,920 |
| Mar 20, 2026 | 46.00 | 46.50 | 45.25 | 45.75 | 45.75 | -0.54% | 33,042,990 |
| Mar 19, 2026 | 46.00 | 47.75 | 46.00 | 46.00 | 46.00 | -2.13% | 26,145,180 |
| Mar 18, 2026 | 48.50 | 48.50 | 47.00 | 47.00 | 47.00 | 0.53% | 23,893,460 |
| Mar 17, 2026 | 46.25 | 47.25 | 44.50 | 46.75 | 46.75 | 1.08% | 32,902,960 |
| Mar 16, 2026 | 48.50 | 48.75 | 45.75 | 46.25 | 46.25 | -4.15% | 19,316,000 |
| Mar 13, 2026 | 49.50 | 49.75 | 48.25 | 48.25 | 48.25 | -2.53% | 20,094,650 |
| Mar 12, 2026 | 48.00 | 49.75 | 47.75 | 49.50 | 49.50 | 4.76% | 20,913,530 |
| Mar 11, 2026 | 48.00 | 48.50 | 47.25 | 47.25 | 47.25 | -1.56% | 12,442,200 |
| Mar 10, 2026 | 47.25 | 48.50 | 47.25 | 48.00 | 48.00 | 3.23% | 15,343,130 |
| Mar 9, 2026 | 46.50 | 46.75 | 45.00 | 46.50 | 46.50 | -5.10% | 30,480,187 |
| 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 |