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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.88	0.94	0.94	0.94	0.88	1,614
December 03, 2025	0.93	0.95	0.95	0.95	0.93	1,614
December 02, 2025	0.92	0.95	0.95	0.95	0.92	1,614
December 01, 2025	0.93	0.97	0.93	0.97	0.93	1,614
November 28, 2025	0.88	0.93	0.93	0.93	0.88	3,000
November 27, 2025	0.84	0.89	0.89	0.89	0.84	3,000
November 26, 2025	0.87	0.94	0.94	0.94	0.87	3,000
November 25, 2025	0.9	0.96	0.96	0.96	0.9	3,000
November 24, 2025	0.89	0.95	0.95	0.95	0.89	3,000
November 21, 2025	0.92	0.99	0.99	0.99	0.92	3,000
November 20, 2025	0.92	0.97	0.97	0.97	0.92	3,000
November 19, 2025	0.92	0.98	0.98	0.98	0.92	3,000
November 18, 2025	0.96	0.96	0.96	0.96	0.96	3,000
November 17, 2025	0.9	1.03	1.03	1.03	0.9	3,000
November 14, 2025	0.89	0.98	0.98	0.98	0.89	3,000
November 13, 2025	0.94	0.96	0.96	0.96	0.94	3,000
November 12, 2025	0.93	0.95	0.95	0.95	0.93	3,000
November 11, 2025	0.93	0.96	0.96	0.96	0.93	3,000
November 10, 2025	0.92	0.95	0.95	0.95	0.92	3,000
November 07, 2025	0.92	0.92	0.92	0.92	0.92	3,000
November 06, 2025	0.89	0.93	0.93	0.93	0.89	3,500
November 05, 2025	0.91	0.93	0.93	0.93	0.91	3,500
November 04, 2025	0.93	0.96	0.96	0.96	0.93	3,500
November 03, 2025	0.94	0.95	0.95	0.95	0.94	3,500
October 31, 2025	0.94	0.94	0.93	0.94	0.94	3,500
October 30, 2025	0.91	0.94	0.94	0.94	0.91	3,500
October 29, 2025	0.93	0.96	0.96	0.96	0.93	3,500
October 28, 2025	0.91	0.94	0.94	0.94	0.91	3,500
October 27, 2025	0.95	0.95	0.95	0.95	0.95	3,500
October 24, 2025	0.96	0.96	0.96	0.96	0.96	3,500
October 23, 2025	0.94	0.93	0.93	0.94	0.93	18,000
October 22, 2025	0.92	0.92	0.92	0.94	0.92	3,500
October 21, 2025	0.89	0.94	0.94	0.95	0.89	3,500
October 20, 2025	0.89	0.88	0.88	0.9	0.88	3,500
October 17, 2025	0.87	0.87	0.9	0.87	0.87	3,500
October 16, 2025	0.9	0.9	0.9	0.9	0.9	3,500
October 15, 2025	0.9	0.9	0.9	0.91	0.9	3,500
October 14, 2025	0.89	0.89	0.89	0.89	0.89	3,500
October 13, 2025	0.88	0.88	0.88	0.88	0.88	3,500
October 10, 2025	0.9	0.89	0.89	0.9	0.89	3,500
October 09, 2025	0.91	0.91	0.91	0.91	0.91	1,929
October 08, 2025	0.91	0.92	0.92	0.92	0.91	1,929
October 07, 2025	0.91	0.9	0.9	0.92	0.9	1,929
October 06, 2025	0.91	0.92	0.92	0.92	0.91	1,929
October 03, 2025	0.89	0.94	0.94	0.94	0.89	1,929
October 02, 2025	0.92	0.92	0.92	0.92	0.92	1,929
October 01, 2025	0.9	0.92	0.92	0.92	0.9	1,929
September 30, 2025	0.92	0.92	0.92	0.92	0.92	1,929
September 29, 2025	0.94	0.94	0.94	0.94	0.94	1,929
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

Thai Oil Public Company Limited (LQZ.F) FSX