Thai Oil Public Company Limited - LQZ.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.95	0.96	0.96	0.96	0.95	1,929
September 25, 2025	0.94	1	1	1	0.94	5
September 24, 2025	0.92	0.93	0.93	0.93	0.92	1,929
September 23, 2025	0.91	0.95	0.95	0.96	0.91	1,929
September 22, 2025	0.96	0.94	0.94	0.98	0.94	0
September 19, 2025	0.96	0.97	0.97	0.97	0.96	0
September 18, 2025	0.96	0.96	0.96	0.96	0.96	0
September 17, 2025	0.98	1	1	1.01	0.98	90
September 16, 2025	0.98	0.97	0.97	0.98	0.97	1,929
September 15, 2025	0.97	0.97	0.97	0.97	0.97	0
September 12, 2025	0.93	0.93	0.93	0.93	0.93	5,000
September 11, 2025	0.93	0.94	0.94	0.94	0.93	0
September 10, 2025	0.89	0.89	0.89	0.91	0.88	0
September 09, 2025	0.89	0.89	0.92	0.89	0.89	21,200
September 08, 2025	0.88	0.92	0.92	0.94	0.88	21,200
September 05, 2025	0.88	0.92	0.92	0.92	0.88	21,200
September 04, 2025	0.92	0.91	0.91	0.92	0.91	273
September 03, 2025	0.92	0.92	0.92	0.92	0.91	21,200
September 02, 2025	0.89	0.92	0.92	0.92	0.89	0
September 01, 2025	0.86	0.9	0.9	0.9	0.86	1,126
August 29, 2025	0.83	0.84	0.84	0.84	0.83	0
August 28, 2025	0.83	0.84	0.84	0.84	0.83	0
August 27, 2025	0.84	0.84	0.84	0.84	0.84	0
August 26, 2025	0.85	0.85	0.85	0.85	0.85	0
August 25, 2025	0.84	0.89	0.89	0.9	0.84	38
August 22, 2025	0.83	0.84	0.84	0.84	0.83	0
August 21, 2025	0.81	0.87	0.87	0.88	0.81	3
August 20, 2025	0.78	0.82	0.82	0.82	0.78	0
August 19, 2025	0.8	0.8	0.8	0.8	0.8	1,000
August 18, 2025	0.83	0.8	0.8	0.83	0.8	120
August 15, 2025	0.85	0.85	0.85	0.85	0.85	0
August 14, 2025	0.84	0.85	0.85	0.85	0.84	0
August 13, 2025	0.89	0.9	0.9	0.9	0.89	0
August 12, 2025	0.87	0.87	0.87	0.87	0.87	0
August 11, 2025	0.87	0.91	0.91	0.91	0.87	11
August 08, 2025	0.89	0.87	0.87	0.89	0.87	499
August 07, 2025	0.89	0.89	0.89	0.89	0.89	2
August 06, 2025	0.89	0.93	0.93	0.93	0.89	22
August 05, 2025	0.87	0.88	0.88	0.88	0.87	0
August 04, 2025	0.86	0.88	0.88	0.88	0.86	120
August 01, 2025	0.89	0.9	0.9	0.9	0.89	0
July 31, 2025	0.91	0.91	0.91	0.91	0.91	0
July 30, 2025	0.92	0.96	0.96	0.96	0.9	46
July 29, 2025	0.88	0.9	0.9	0.97	0.88	2,027
July 28, 2025	0.86	0.86	0.86	0.86	0.86	0
July 25, 2025	0.83	0.88	0.88	0.88	0.83	3
July 24, 2025	0.85	0.86	0.86	0.86	0.85	0
July 23, 2025	0.82	0.83	0.83	0.83	0.82	0
July 22, 2025	0.83	0.83	0.83	0.83	0.83	0
July 21, 2025	0.83	0.87	0.87	0.87	0.83	47
July 18, 2025	0.79	0.82	0.82	0.82	0.79	2
July 17, 2025	0.78	0.79	0.79	0.79	0.78	0
July 16, 2025	0.76	0.76	0.76	0.76	0.76	175
July 15, 2025	0.76	0.76	0.76	0.81	0.76	1,825
July 14, 2025	0.75	0.81	0.81	0.81	0.75	2
July 11, 2025	0.76	0.76	0.76	0.76	0.76	0
July 10, 2025	0.72	0.76	0.76	0.76	0.72	1,825
July 09, 2025	0.74	0.74	0.73	0.74	0.74	1,825
July 08, 2025	0.73	0.73	0.73	0.73	0.73	0
July 07, 2025	0.7	0.77	0.77	0.77	0.7	1,825

Thai Oil Public Company Limited (LQZ.F) XETRA