ข้อมูลรายบริษัท/หลักทรัพย์
TOP : บริษัท ไทยออยล์ จำกัด (มหาชน)
ข้อมูลย้อนหลังไม่เกิน 6 เดือน
หมายเหตุ : ปริมาณ และมูลค่ารวมทุกวิธีการซื้อขาย
ราคาคิดตาม Auto Matching เท่านั้น
| วันที่ | ราคา เปิด |
ราคา สูงสุด |
ราคา ต่ำสุด |
ราคา ปิด |
เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณรวม (หุ้น) |
มูลค่ารวม ('000 บาท) |
|---|---|---|---|---|---|---|---|---|
| 31/08/2564 | 50.00 | 50.25 | 49.25 | 49.75 | -0.25 | -0.50 | 15,589,796 | 774,711.08 |
| 30/08/2564 | 50.50 | 50.75 | 49.50 | 50.00 | +2.00 | +4.17 | 33,619,111 | 1,684,603.28 |
| 27/08/2564 | 47.00 | 48.25 | 47.00 | 48.00 | +1.00 | +2.13 | 17,169,954 | 818,732.94 |
| 26/08/2564 | 47.25 | 47.50 | 46.50 | 47.00 | -0.25 | -0.53 | 10,732,882 | 504,079.11 |
| 25/08/2564 | 47.25 | 47.75 | 46.50 | 47.25 | +0.25 | +0.53 | 13,376,868 | 630,578.06 |
| 24/08/2564 | 47.75 | 48.50 | 47.00 | 47.00 | +1.25 | +2.73 | 22,748,823 | 1,084,785.16 |
| 23/08/2564 | 44.75 | 46.00 | 44.75 | 45.75 | +1.25 | +2.81 | 13,616,951 | 620,395.89 |
| 20/08/2564 | 45.25 | 45.50 | 44.00 | 44.50 | -1.00 | -2.20 | 21,121,481 | 942,186.47 |
| 19/08/2564 | 46.25 | 46.50 | 45.00 | 45.50 | -1.25 | -2.67 | 18,320,855 | 833,269.75 |
| 18/08/2564 | 46.50 | 47.25 | 46.25 | 46.75 | +0.25 | +0.54 | 11,456,658 | 535,999.73 |
| 17/08/2564 | 45.75 | 47.00 | 45.75 | 46.50 | +0.75 | +1.64 | 11,206,472 | 521,365.34 |
| 16/08/2564 | 45.75 | 46.00 | 45.00 | 45.75 | +0.25 | +0.55 | 8,338,441 | 378,541.16 |
| 13/08/2564 | 45.00 | 46.25 | 45.00 | 45.50 | +0.50 | +1.11 | 9,575,181 | 438,181.34 |
| 11/08/2564 | 45.75 | 45.75 | 44.50 | 45.00 | -0.25 | -0.55 | 9,640,474 | 434,531.67 |
| 10/08/2564 | 45.00 | 46.50 | 45.00 | 45.25 | +0.25 | +0.56 | 11,206,709 | 511,960.14 |
| 09/08/2564 | 45.25 | 45.50 | 44.75 | 45.00 | 0.00 | 0.00 | 7,695,365 | 346,870.10 |
| 06/08/2564 | 45.25 | 45.75 | 44.50 | 45.00 | +0.25 | +0.56 | 9,225,895 | 414,963.16 |
| 05/08/2564 | 46.00 | 46.25 | 44.50 | 44.75 | -1.50 | -3.24 | 14,026,176 | 634,173.35 |
| 04/08/2564 | 46.25 | 46.75 | 45.75 | 46.25 | -0.25 | -0.54 | 9,994,168 | 460,755.44 |
| 03/08/2564 | 44.75 | 46.75 | 44.75 | 46.50 | +1.75 | +3.91 | 20,471,562 | 942,798.72 |
| 02/08/2564 | 44.25 | 45.25 | 43.25 | 44.75 | +0.75 | +1.70 | 32,146,050 | 1,431,524.59 |
| 30/07/2564 | 43.50 | 44.00 | 42.50 | 44.00 | -3.00 | -6.38 | 84,263,398 | 3,643,360.99 |
| 29/07/2564 | 46.50 | 47.50 | 46.00 | 47.00 | +0.75 | +1.62 | 12,448,435 | 584,312.47 |
| 27/07/2564 | 47.25 | 47.50 | 45.75 | 46.25 | -0.75 | -1.60 | 11,863,027 | 550,228.73 |
| 23/07/2564 | 47.25 | 47.75 | 46.75 | 47.00 | 0.00 | 0.00 | 13,532,262 | 639,188.45 |
| 22/07/2564 | 48.00 | 48.25 | 46.75 | 47.00 | -0.25 | -0.53 | 14,602,768 | 691,143.50 |
| 21/07/2564 | 47.00 | 47.75 | 46.75 | 47.25 | +0.50 | +1.07 | 16,232,711 | 767,971.32 |
| 20/07/2564 | 48.00 | 48.00 | 46.75 | 46.75 | -1.75 | -3.61 | 29,488,404 | 1,392,711.07 |
| 19/07/2564 | 49.00 | 49.00 | 48.25 | 48.50 | -1.25 | -2.51 | 18,774,658 | 912,619.56 |
| 16/07/2564 | 49.25 | 50.50 | 49.25 | 49.75 | 0.00 | 0.00 | 17,200,154 | 857,523.33 |
| 15/07/2564 | 50.25 | 50.25 | 49.50 | 49.75 | -1.00 | -1.97 | 12,017,699 | 599,870.34 |
| 14/07/2564 | 51.50 | 51.50 | 49.75 | 50.75 | -1.00 | -1.93 | 18,368,169 | 927,176.67 |
| 13/07/2564 | 51.50 | 52.25 | 51.50 | 51.75 | +0.50 | +0.98 | 15,970,024 | 828,175.84 |
| 12/07/2564 | 52.00 | 52.00 | 50.25 | 51.25 | -0.25 | -0.49 | 11,469,954 | 585,787.02 |
| 09/07/2564 | 51.25 | 52.25 | 51.25 | 51.50 | 0.00 | 0.00 | 8,636,183 | 446,786.53 |
| 08/07/2564 | 52.25 | 52.50 | 51.00 | 51.50 | -1.50 | -2.83 | 17,182,397 | 885,816.48 |
| 07/07/2564 | 54.00 | 54.25 | 52.75 | 53.00 | -1.50 | -2.75 | 17,890,519 | 956,066.18 |
| 06/07/2564 | 55.25 | 55.50 | 54.50 | 54.50 | 0.00 | 0.00 | 7,462,766 | 409,960.74 |
| 05/07/2564 | 54.25 | 55.00 | 54.00 | 54.50 | +0.50 | +0.93 | 4,315,843 | 234,701.99 |
| 02/07/2564 | 54.75 | 55.50 | 54.00 | 54.00 | -0.50 | -0.92 | 9,314,444 | 508,137.96 |
| 01/07/2564 | 54.50 | 55.00 | 54.25 | 54.50 | 0.00 | 0.00 | 9,611,716 | 524,699.90 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
