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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1.05	1.05	1.05	1.05	1.05	2,200
January 13, 2026	1.02	1.02	1.06	1.02	1.02	2,200
January 12, 2026	1.02	1.06	1.06	1.06	1.02	2,200
January 09, 2026	1.03	1.07	1.07	1.07	1.03	334
January 08, 2026	1.02	1.04	1.04	1.04	1.02	334
January 07, 2026	1.04	1.04	1.04	1.04	1.04	1,166
January 06, 2026	1.02	1.04	1.04	1.04	1.02	1,166
January 05, 2026	0.97	0.99	0.99	0.99	0.97	1,166
January 02, 2026	0.94	0.94	0.94	0.94	0.94	1,166
December 30, 2025	0.9	0.95	0.95	0.95	0.9	1,166
December 29, 2025	0.95	0.95	0.95	0.95	0.95	4,000
December 23, 2025	0.93	0.94	0.94	0.94	0.93	4,000
December 22, 2025	0.89	0.94	0.94	0.94	0.89	4,000
December 19, 2025	0.87	0.92	0.92	0.92	0.87	4,000
December 18, 2025	0.88	0.93	0.93	0.93	0.88	1,614
December 17, 2025	0.94	0.94	0.91	0.94	0.94	1,614
December 16, 2025	0.9	0.92	0.92	0.92	0.9	1,614
December 15, 2025	0.91	0.94	0.94	0.94	0.91	1,614
December 12, 2025	0.9	0.91	0.91	0.91	0.9	1,614
December 11, 2025	0.9	0.91	0.91	0.92	0.9	1,614
December 10, 2025	0.9	0.9	0.9	0.9	0.9	1,614
December 09, 2025	0.9	0.91	0.91	0.91	0.9	1,614
December 08, 2025	0.88	0.93	0.93	0.93	0.88	1,614
December 05, 2025	0.92	0.93	0.93	0.93	0.92	1,614
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

Thai Oil Public Company Limited (LQZ.F) FSX