Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Thailand - Delayed Quote THB

Thai Oil Public Company Limited (TOP.BK)

Compare
25.00
-0.75
(-2.91%)
At close: March 12 at 4:39:20 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Mar 12, 202525.7526.0025.0025.0025.0016,388,700
Mar 11, 202524.6026.0024.3025.7525.7527,708,700
Mar 10, 202525.0025.5024.8024.8024.8017,679,000
Mar 7, 202525.2525.5024.8025.2525.2519,669,100
Mar 6, 202524.9025.7524.6025.2525.2532,983,000
Mar 5, 202522.9025.2522.8025.0025.0066,552,600
Mar 4, 202523.0023.9022.6022.6022.6059,865,700
Mar 3, 202522.8024.3022.6023.6023.6057,871,100
Feb 28, 202523.1023.7022.5022.8022.80138,954,200
Feb 27, 2025 0.70 Dividend
Feb 27, 202523.7024.0023.0023.6023.6033,290,200
Feb 26, 202525.2525.2524.1024.5023.8047,623,800
Feb 25, 202525.7526.0025.0025.0024.2922,957,700
Feb 24, 202525.2526.0024.9025.7525.0125,083,900
Feb 21, 202526.0026.0025.0025.2524.5334,660,900
Feb 20, 202526.5026.7525.5026.2525.5024,998,400
Feb 19, 202526.0026.7526.0026.7525.9921,790,999
Feb 18, 202526.5026.7525.7526.0025.2622,925,500
Feb 17, 202525.0026.7525.0026.5025.7435,625,300
Feb 14, 202524.4024.7024.3024.6023.9025,483,600
Feb 13, 202524.5024.5023.9024.3023.6133,240,900
Feb 11, 202524.0024.8023.5024.4023.7038,655,700
Feb 10, 202524.2024.4023.9024.1023.4120,173,300
Feb 7, 202524.0024.7023.1024.5023.8047,075,900
Feb 6, 202525.0025.2524.0024.0023.3129,901,400
Feb 5, 202525.0025.7524.7025.2524.5316,322,100
Feb 4, 202525.7526.0025.0025.0024.2915,754,600
Feb 3, 202525.0025.7524.7025.7525.0128,791,100
Jan 31, 202526.2526.7525.2526.0025.2620,396,300
Jan 30, 202526.2526.5026.0026.0025.267,848,500
Jan 29, 202526.7527.0026.2526.2525.509,380,200
Jan 28, 202527.2527.2526.2527.0026.2323,333,200
Jan 27, 202528.5029.2527.0027.0026.2349,730,900
Jan 24, 202525.5027.0025.5027.0026.2333,187,300
Jan 23, 202526.0026.2525.5025.5024.776,975,500
Jan 22, 202526.2526.7525.7526.0025.2615,689,800
Jan 21, 202526.5026.7526.2526.5025.746,325,700
Jan 20, 202526.5027.0026.2526.7525.994,812,900
Jan 17, 202527.0027.5026.2526.5025.7413,981,700
Jan 16, 202527.0027.2526.2527.2526.4713,480,700
Jan 15, 202526.7527.0026.2526.7525.9914,325,400
Jan 14, 202526.0027.0026.0027.0026.2318,740,600
Jan 13, 202525.0026.0024.9025.5024.7714,051,500
Jan 10, 202525.0025.2524.6025.0024.2916,671,200
Jan 9, 202525.0025.5024.7025.0024.2926,491,900
Jan 8, 202526.2526.2525.2525.2524.5317,755,700
Jan 7, 202525.5026.7525.5026.2525.5012,821,000
Jan 6, 202526.7527.0025.5025.7525.0122,007,600
Jan 3, 202528.0028.0026.2526.5025.7425,395,900
Jan 2, 202528.2528.5027.7528.0027.2013,370,400
Dec 30, 202428.0028.2527.5028.2527.4411,121,200
Dec 27, 202427.7528.2527.2528.0027.2011,240,500
Dec 26, 202428.0028.5027.7527.7526.9610,890,600
Dec 25, 202428.5029.0027.5028.0027.2038,893,500
Dec 24, 202426.2528.0026.2527.7526.9645,065,700
Dec 23, 202426.0026.2524.5025.5024.77108,776,900
Dec 20, 202432.0032.0025.2527.2526.47114,472,800
Dec 19, 202434.0035.5033.7535.0034.0013,665,100
Dec 18, 202435.0035.5034.2534.5033.519,927,000
Dec 17, 202436.0036.2534.7534.7533.7611,081,000
Dec 16, 202436.0036.7535.7536.0034.979,608,800
Dec 13, 202437.2537.5036.2536.2535.2110,845,100
Dec 12, 202438.0038.2537.0037.2536.198,587,200
Dec 11, 202438.2539.0038.0038.0036.916,366,500
Dec 9, 202438.7538.7537.7538.0036.914,950,200
Dec 6, 202438.7539.0038.0038.7537.647,723,700
Dec 4, 202439.0039.5038.5038.7537.649,504,500
Dec 3, 202437.7539.0037.7538.7537.647,180,800
Dec 2, 202438.0038.2537.5037.5036.435,230,400
Nov 29, 202437.7538.2537.5037.7536.679,018,800
Nov 28, 202438.7538.7537.0037.2536.1919,754,200
Nov 27, 202439.5039.7538.7538.7537.6411,024,500
Nov 26, 202439.5039.7539.2539.5038.375,078,200
Nov 25, 202440.7541.0039.5039.5038.3713,505,400
Nov 22, 202440.2541.0039.5040.5039.3416,112,200
Nov 21, 202440.2540.7540.0040.2539.108,966,600
Nov 20, 202441.2541.2540.0040.2539.107,383,900
Nov 19, 202441.0041.7540.5041.0039.8311,404,100
Nov 18, 202439.5041.2538.5040.7539.5910,592,100
Nov 15, 202441.0041.0039.5040.0038.8618,272,300
Nov 14, 202440.7541.5040.2541.2540.079,893,700
Nov 13, 202440.0042.0040.0041.0039.8311,838,800
Nov 12, 202441.5041.5040.2540.5039.3412,742,400
Nov 11, 202442.5042.5041.0041.7540.5610,866,600
Nov 8, 202442.5042.7542.2542.7541.537,145,800
Nov 7, 202443.7543.7542.2542.5041.298,519,200
Nov 6, 202444.7544.7543.2543.2542.0113,115,200
Nov 5, 202443.7545.0043.7544.5043.2315,599,400
Nov 4, 202441.7543.7541.5043.5042.2616,159,100
Nov 1, 202441.0041.7540.7541.5040.3112,492,700
Oct 31, 202440.7540.7540.7540.7539.59-
Oct 30, 202441.5041.7540.7540.7539.5912,724,900
Oct 29, 202441.5041.5041.5041.5040.31-
Oct 28, 202443.5043.5041.5041.5040.3133,862,000
Oct 25, 202446.0046.0046.0046.0044.69-
Oct 24, 202446.7547.0046.0046.0044.699,420,900
Oct 22, 202446.5046.5046.5046.5045.17-
Oct 21, 202447.5047.5046.2546.5045.1713,982,600
Oct 18, 202447.5048.2547.5047.7546.395,565,600
Oct 17, 202448.2548.2548.2548.2546.87-
Oct 16, 202448.2548.2548.2548.2546.87-
Oct 15, 202449.5049.5048.0048.2546.8713,886,100
Oct 11, 202450.0050.0050.0050.0048.57-
Oct 10, 202450.2550.5049.7550.0048.5711,730,500
Oct 9, 202450.7551.0050.5050.5049.066,228,700
Oct 8, 202451.5051.7551.0051.2549.7912,166,600
Oct 7, 202451.2551.7551.0051.5050.0313,813,600
Oct 4, 202450.0050.0050.0050.0048.57-
Oct 3, 202450.5050.7550.0050.0048.576,349,700
Oct 2, 202451.7551.7550.2550.5049.0610,274,900
Oct 1, 202451.2551.2551.2551.2549.79-
Sep 30, 202450.7551.2550.5051.2549.795,791,600
Sep 27, 202451.0051.0051.0051.0049.54-
Sep 26, 202451.2551.5050.7551.0049.546,069,300
Sep 25, 202452.2552.2551.5051.7550.2713,247,200
Sep 24, 202451.0052.0050.7552.0050.5117,537,800
Sep 23, 202450.7551.0050.2550.7549.309,991,400
Sep 20, 202451.2551.2551.2551.2549.79-
Sep 19, 202451.2551.2551.2551.2549.79-
Sep 18, 202451.2551.2551.2551.2549.79-
Sep 17, 202451.2551.2551.2551.2549.79-
Sep 16, 202451.2551.2551.2551.2549.79-
Sep 13, 202452.0052.2551.0051.2549.799,620,100
Sep 12, 2024 1.20 Dividend
Sep 12, 202451.5052.2551.5051.5050.039,170,600
Sep 11, 202453.7554.0052.5052.7550.0823,401,900
Sep 10, 202455.0055.0054.5054.5051.748,419,500
Sep 9, 202454.5054.5054.5054.5051.74-
Sep 6, 202454.5055.0054.2554.5051.7414,112,900
Sep 5, 202453.2554.7553.0054.5051.7418,450,800
Sep 4, 202453.0053.0053.0053.0050.31-
Sep 3, 202453.0053.0053.0053.0050.31-
Sep 2, 202453.0053.0053.0053.0050.31-
Aug 30, 202453.7553.7552.7553.0050.316,927,600
Aug 29, 202453.5053.7553.0053.7551.033,934,400
Aug 28, 202453.7553.7553.7553.7551.03-
Aug 27, 202453.0053.7552.7553.7551.037,768,000
Aug 26, 202452.2552.7552.0052.7550.085,608,200
Aug 23, 202453.0053.2551.7552.0049.3713,580,800
Aug 22, 202452.2552.2552.2552.2549.60-
Aug 21, 202451.7552.5051.5052.2549.604,628,500
Aug 20, 202453.0053.0051.2552.0049.3713,226,500
Aug 19, 202451.5051.5051.5051.5048.89-
Aug 16, 202451.0051.5051.0051.5048.893,977,500
Aug 15, 202451.2551.2551.2551.2548.65-
Aug 14, 202452.0052.2551.0051.2548.658,595,300
Aug 13, 202451.0052.7551.0052.0049.3717,109,600
Aug 9, 202449.7550.5049.2549.7547.237,887,200
Aug 8, 202447.5047.5047.5047.5045.09-
Aug 7, 202448.7549.2547.2547.5045.0914,746,700
Aug 6, 202449.2549.2548.0048.2545.818,799,200
Aug 5, 202450.5050.5048.5048.5046.0410,752,300
Aug 2, 202451.5051.5051.5051.5048.89-
Aug 1, 202451.0051.7550.7551.5048.8911,191,800
Jul 31, 202450.0050.7549.7550.5047.9413,725,000
Jul 30, 202450.0050.0050.0050.0047.47-
Jul 26, 202451.0052.0049.7550.0047.4725,179,200
Jul 25, 202452.0052.0050.0051.0048.4217,253,500
Jul 24, 202452.0052.5052.0052.2549.603,637,400
Jul 23, 202453.2553.7552.0052.0049.379,170,100
Jul 19, 202453.2553.2552.5053.0050.315,352,000
Jul 18, 202452.0053.5052.0053.2550.556,544,700
Jul 17, 202452.5052.5052.5052.5049.84-
Jul 16, 202453.0053.2552.5052.5049.845,722,300
Jul 15, 202455.5055.5055.5055.5052.69-
Jul 12, 202455.5055.5055.5055.5052.69-
Jul 11, 202455.5055.5055.5055.5052.69-
Jul 10, 202455.5055.5055.5055.5052.69-
Jul 9, 202455.5055.5055.5055.5052.69-
Jul 8, 202455.5055.7555.2555.5052.693,402,400
Jul 5, 202455.2556.0055.0055.7552.935,726,700
Jul 4, 202456.0056.2554.7555.0052.216,398,300
Jul 3, 202454.0055.5054.0055.5052.698,618,500
Jul 2, 202453.0053.0053.0053.0050.31-
Jul 1, 202453.0053.0053.0053.0050.31-
Jun 28, 202453.2553.5052.5053.0050.318,258,200
Jun 27, 202454.0054.0053.0053.0050.315,636,100
Jun 26, 202452.7552.7552.7552.7550.08-
Jun 25, 202452.7552.7552.7552.7550.08-
Jun 24, 202452.2552.7551.7552.7550.085,862,500
Jun 21, 202452.5052.5051.7552.2549.6011,078,100
Jun 20, 202452.2552.7551.7552.7550.087,928,200
Jun 19, 202451.5051.5051.5051.5048.89-
Jun 18, 202451.5051.5051.5051.5048.89-
Jun 17, 202451.0051.5050.5051.5048.899,552,800
Jun 14, 202451.2551.5050.2550.7548.189,423,900
Jun 13, 202450.7551.5050.5051.2548.6511,478,800
Jun 12, 202450.0050.7549.7550.5047.9410,058,400
Jun 11, 202450.2550.2550.2550.2547.70-
Jun 10, 202451.5051.5049.5050.2547.7010,749,900
Jun 7, 202450.7550.7550.7550.7548.18-
Jun 6, 202450.7551.5050.5050.7548.1817,105,000
Jun 5, 202451.0051.0051.0051.0048.42-
Jun 4, 202450.7552.0050.5051.0048.429,055,800
May 31, 202452.5052.5052.5052.5049.84-
May 30, 202452.5052.5052.5052.5049.84-
May 29, 202453.0053.5052.2552.5049.8411,815,600
May 28, 202452.0052.7551.7552.5049.8419,719,700
May 27, 202449.7549.7549.7549.7547.23-
May 24, 202449.7549.7549.7549.7547.23-
May 23, 202450.2551.2549.5049.7547.2320,013,600
May 21, 202452.2552.2552.2552.2549.60-
May 20, 202452.2552.2552.2552.2549.60-
May 17, 202451.5052.2551.0052.2549.6015,875,900
May 16, 202452.2552.2552.2552.2549.60-
May 15, 202452.5052.7551.0052.2549.6020,108,700
May 14, 202452.7553.0052.5052.7550.084,832,300
May 13, 202453.2553.5052.5052.7550.088,952,700
May 10, 202453.7554.2553.2553.5050.796,593,200
May 9, 202453.2554.5053.2554.0051.269,651,000
May 8, 202453.7553.7552.2552.7550.0821,254,400
May 7, 202454.0054.0054.0054.0051.26-
May 3, 202453.2554.2553.2554.0051.2611,751,700
May 2, 202454.7555.0053.0053.2550.5520,961,600
Apr 30, 202456.2556.2556.2556.2553.40-
Apr 29, 202456.5057.0055.7556.2553.4012,251,400
Apr 26, 202457.0057.2556.2556.2553.409,223,200
Apr 25, 202458.2558.5056.2557.0054.1126,397,500
Apr 24, 202457.5057.5057.5057.5054.59-
Apr 23, 202457.2558.0057.2557.5054.597,995,300
Apr 22, 202458.2558.2557.0057.2554.3510,580,100
Apr 19, 202459.0059.0059.0059.0056.01-
Apr 18, 202459.0059.0059.0059.0056.01-
Apr 17, 202459.0059.0059.0059.0056.01-
Apr 11, 202458.0059.0057.5059.0056.018,360,800
Apr 10, 202458.7558.7557.5058.0055.0612,051,500
Apr 9, 202458.5058.5058.5058.5055.54-
Apr 5, 202459.0059.0058.5058.5055.544,453,300
Apr 4, 202459.2559.2559.2559.2556.25-
Apr 3, 202458.7559.5058.7559.2556.256,438,500
Apr 2, 202458.5059.5058.5059.0056.019,515,300
Apr 1, 202459.2559.5058.0058.0055.066,270,700
Mar 29, 202459.0060.0058.7559.5056.494,722,200
Mar 28, 202458.7558.7558.7558.7555.77-
Mar 27, 202459.0059.5058.7558.7555.775,045,900
Mar 26, 202458.7558.7558.7558.7555.77-
Mar 25, 202459.2559.7558.5058.7555.775,637,900
Mar 22, 202459.5059.5059.5059.5056.49-
Mar 21, 202460.0060.0058.5059.5056.4911,363,900
Mar 20, 202459.5059.5059.5059.5056.49-
Mar 19, 202460.0060.7559.5059.5056.4914,668,200
Mar 18, 202459.0059.5058.5059.0056.014,107,700
Mar 15, 202459.0059.0059.0059.0056.01-
Mar 14, 202458.5059.2558.2559.0056.0110,961,800
Mar 13, 202456.2558.5056.2557.7554.8211,824,800
Mar 12, 202456.5056.5056.5056.5053.64-

Related Tickers

OR.BK PTT Oil and Retail Business Public Company Limited
10.50
-3.67%
 
IRPC.BK IRPC Public Company Limited
0.9200
-3.16%
 
SPRC.BK Star Petroleum Refining Public Company Limited
5.15
-5.50%
 
BCP.BK Bangchak Corporation Public Company Limited
36.00
-2.04%