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) |
|---|---|---|---|---|---|---|---|---|
| 25/02/2564 | 59.00 | 61.25 | 59.00 | 59.25 | +0.50 | +0.85 | 18,872,476 | 1,132,330.79 |
| 24/02/2564 | 60.00 | 60.00 | 58.25 | 58.75 | -1.00 | -1.67 | 8,888,046 | 522,609.64 |
| 23/02/2564 | 58.25 | 60.25 | 58.25 | 59.75 | +2.50 | +4.37 | 12,885,530 | 767,584.43 |
| 22/02/2564 | 58.25 | 58.50 | 57.00 | 57.25 | -1.00 | -1.72 | 9,036,263 | 521,940.16 |
| 19/02/2564 | 59.50 | 59.75 | 58.00 | 58.25 | -1.75 | -2.92 | 8,969,123 | 525,241.07 |
| 18/02/2564 | 59.75 | 60.50 | 59.00 | 60.00 | +0.75 | +1.27 | 12,045,090 | 722,195.83 |
| 17/02/2564 | 59.00 | 60.25 | 58.50 | 59.25 | +0.25 | +0.42 | 9,992,061 | 594,198.78 |
| 16/02/2564 | 59.25 | 59.50 | 58.75 | 59.00 | 0.00 | 0.00 | 6,358,707 | 376,370.15 |
| 15/02/2564 | 58.75 | 59.25 | 58.50 | 59.00 | +1.00 | +1.72 | 4,086,215 | 240,719.70 |
| 11/02/2564 | 59.00 | 59.00 | 57.75 | 58.00 | -0.75 | -1.28 | 3,526,802 | 205,756.25 |
| 10/02/2564 | 59.25 | 59.75 | 58.00 | 58.75 | -0.25 | -0.42 | 6,948,711 | 408,827.22 |
| 09/02/2564 | 59.50 | 60.50 | 58.75 | 59.00 | 0.00 | 0.00 | 10,957,441 | 652,183.97 |
| 08/02/2564 | 59.25 | 59.50 | 58.50 | 59.00 | +0.25 | +0.43 | 9,879,460 | 583,175.65 |
| 05/02/2564 | 59.00 | 59.00 | 57.75 | 58.75 | +0.50 | +0.86 | 8,780,246 | 513,167.96 |
| 04/02/2564 | 57.25 | 59.50 | 57.00 | 58.25 | +1.50 | +2.64 | 19,034,094 | 1,114,897.75 |
| 03/02/2564 | 57.25 | 57.75 | 56.75 | 56.75 | +0.25 | +0.44 | 9,020,185 | 515,116.95 |
| 02/02/2564 | 57.50 | 58.00 | 56.50 | 56.50 | +0.25 | +0.44 | 10,866,627 | 620,987.31 |
| 01/02/2564 | 53.75 | 57.00 | 53.00 | 56.25 | +1.75 | +3.21 | 14,588,468 | 813,863.97 |
| 29/01/2564 | 55.00 | 55.75 | 53.00 | 54.50 | -0.50 | -0.91 | 15,091,114 | 820,019.23 |
| 28/01/2564 | 55.50 | 55.75 | 54.50 | 55.00 | -1.25 | -2.22 | 7,141,898 | 394,104.68 |
| 27/01/2564 | 56.25 | 57.00 | 56.25 | 56.25 | -0.50 | -0.88 | 5,344,113 | 302,416.52 |
| 26/01/2564 | 56.25 | 57.25 | 56.00 | 56.75 | 0.00 | 0.00 | 5,669,798 | 321,000.59 |
| 25/01/2564 | 55.00 | 57.50 | 54.50 | 56.75 | +1.25 | +2.25 | 7,048,822 | 394,989.42 |
| 22/01/2564 | 57.50 | 57.50 | 55.00 | 55.50 | -2.50 | -4.31 | 19,040,811 | 1,064,266.62 |
| 21/01/2564 | 58.00 | 58.50 | 57.75 | 58.00 | +0.25 | +0.43 | 7,972,198 | 463,242.52 |
| 20/01/2564 | 59.00 | 59.50 | 57.50 | 57.75 | -1.25 | -2.12 | 11,300,288 | 657,715.62 |
| 19/01/2564 | 58.00 | 59.00 | 57.75 | 59.00 | +1.50 | +2.61 | 8,510,142 | 497,555.75 |
| 18/01/2564 | 58.50 | 58.50 | 57.25 | 57.50 | -1.50 | -2.54 | 7,843,951 | 452,994.61 |
| 15/01/2564 | 60.00 | 60.50 | 58.75 | 59.00 | +0.25 | +0.43 | 13,725,777 | 815,070.13 |
| 14/01/2564 | 59.00 | 60.25 | 58.50 | 58.75 | -1.25 | -2.08 | 8,729,239 | 517,689.08 |
| 13/01/2564 | 59.50 | 60.75 | 59.00 | 60.00 | +1.00 | +1.69 | 18,958,806 | 1,136,155.11 |
| 12/01/2564 | 57.25 | 59.25 | 57.00 | 59.00 | +2.50 | +4.42 | 18,703,777 | 1,092,408.02 |
| 11/01/2564 | 58.00 | 58.25 | 55.50 | 56.50 | -1.00 | -1.74 | 12,795,913 | 729,288.29 |
| 08/01/2564 | 57.75 | 58.50 | 56.50 | 57.50 | +0.50 | +0.88 | 16,911,631 | 970,247.18 |
| 07/01/2564 | 57.75 | 58.00 | 56.25 | 57.00 | 0.00 | 0.00 | 12,000,155 | 686,227.21 |
| 06/01/2564 | 58.75 | 59.75 | 56.50 | 57.00 | +0.75 | +1.33 | 21,216,785 | 1,240,435.48 |
| 05/01/2564 | 54.25 | 57.00 | 53.50 | 56.25 | +1.50 | +2.74 | 22,050,297 | 1,220,247.43 |
| 04/01/2564 | 50.75 | 55.00 | 50.50 | 54.75 | +2.75 | +5.29 | 15,711,205 | 839,680.16 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
