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) |
|---|---|---|---|---|---|---|---|---|
| 29/05/2563 | 43.50 | 43.75 | 42.75 | 43.00 | -0.75 | -1.71 | 15,189,990 | 654,694.74 |
| 28/05/2563 | 45.00 | 45.00 | 43.50 | 43.75 | -1.50 | -3.31 | 21,368,300 | 939,237.36 |
| 27/05/2563 | 45.50 | 45.75 | 44.50 | 45.25 | 0.00 | 0.00 | 9,026,048 | 408,221.70 |
| 26/05/2563 | 45.75 | 46.25 | 45.25 | 45.25 | 0.00 | 0.00 | 12,313,621 | 562,722.66 |
| 25/05/2563 | 45.00 | 45.50 | 43.50 | 45.25 | +0.25 | +0.56 | 14,610,173 | 652,980.48 |
| 22/05/2563 | 46.00 | 46.25 | 43.75 | 45.00 | -2.25 | -4.76 | 26,171,309 | 1,173,030.40 |
| 21/05/2563 | 47.50 | 47.75 | 46.25 | 47.25 | +0.75 | +1.61 | 15,086,151 | 707,545.65 |
| 20/05/2563 | 46.25 | 46.50 | 45.75 | 46.50 | +0.25 | +0.54 | 7,842,115 | 361,131.96 |
| 19/05/2563 | 45.50 | 46.75 | 45.25 | 46.25 | +2.25 | +5.11 | 25,206,478 | 1,161,140.98 |
| 18/05/2563 | 44.25 | 44.75 | 43.50 | 44.00 | +1.00 | +2.33 | 18,753,716 | 827,082.79 |
| 15/05/2563 | 42.00 | 44.00 | 41.50 | 43.00 | +1.75 | +4.24 | 16,000,517 | 683,679.42 |
| 14/05/2563 | 41.75 | 42.00 | 41.00 | 41.25 | -1.00 | -2.37 | 10,163,748 | 419,985.47 |
| 13/05/2563 | 43.50 | 44.00 | 41.50 | 42.25 | -1.50 | -3.43 | 20,041,052 | 856,831.36 |
| 12/05/2563 | 43.00 | 44.25 | 43.00 | 43.75 | +0.50 | +1.16 | 13,874,663 | 605,800.59 |
| 11/05/2563 | 43.75 | 44.00 | 42.25 | 43.25 | 0.00 | 0.00 | 23,867,865 | 1,031,039.28 |
| 08/05/2563 | 41.25 | 43.25 | 41.00 | 43.25 | +2.50 | +6.13 | 15,067,542 | 633,056.67 |
| 07/05/2563 | 40.75 | 42.00 | 40.50 | 40.75 | +0.25 | +0.62 | 16,227,579 | 665,786.44 |
| 05/05/2563 | 40.25 | 41.50 | 39.50 | 40.50 | -0.50 | -1.22 | 15,190,037 | 615,225.55 |
| 30/04/2563 | 40.25 | 41.50 | 40.25 | 41.00 | +1.75 | +4.46 | 27,305,821 | 1,114,548.29 |
| 29/04/2563 | 39.00 | 39.50 | 38.50 | 39.25 | +0.75 | +1.95 | 9,855,719 | 385,322.45 |
| 28/04/2563 | 38.25 | 39.00 | 37.75 | 38.50 | -0.25 | -0.65 | 14,111,232 | 541,529.71 |
| 27/04/2563 | 40.50 | 40.50 | 38.50 | 38.75 | -0.75 | -1.90 | 15,757,665 | 619,484.42 |
| 24/04/2563 | 41.25 | 41.75 | 39.25 | 39.50 | -1.50 | -3.66 | 19,416,597 | 784,382.27 |
| 23/04/2563 | 41.00 | 42.00 | 40.50 | 41.00 | +0.75 | +1.86 | 29,950,958 | 1,236,017.37 |
| 22/04/2563 | 38.50 | 40.75 | 37.50 | 40.25 | +1.00 | +2.55 | 21,179,272 | 829,340.64 |
| 21/04/2563 | 38.00 | 40.00 | 37.25 | 39.25 | +0.50 | +1.29 | 31,495,817 | 1,221,378.67 |
| 20/04/2563 | 38.00 | 39.00 | 37.50 | 38.75 | +0.75 | +1.97 | 14,047,192 | 539,232.53 |
| 17/04/2563 | 38.25 | 38.50 | 37.25 | 38.00 | +1.25 | +3.40 | 13,397,770 | 507,239.57 |
| 16/04/2563 | 38.50 | 38.75 | 36.75 | 36.75 | -2.25 | -5.77 | 17,995,617 | 680,154.25 |
| 15/04/2563 | 38.50 | 39.75 | 37.75 | 39.00 | +0.75 | +1.96 | 40,313,549 | 1,569,054.83 |
| 14/04/2563 | 37.25 | 38.75 | 36.75 | 38.25 | +3.25 | +9.29 | 55,213,879 | 2,074,829.46 |
| 13/04/2563 | 35.00 | 35.75 | 34.25 | 35.00 | +0.25 | +0.72 | 21,318,423 | 748,471.19 |
| 10/04/2563 | 34.50 | 35.25 | 33.50 | 34.75 | -0.75 | -2.11 | 41,684,922 | 1,434,954.34 |
| 09/04/2563 | 37.75 | 37.75 | 35.00 | 35.50 | -1.00 | -2.74 | 33,351,812 | 1,218,353.94 |
| 08/04/2563 | 37.50 | 38.00 | 36.00 | 36.50 | -2.50 | -6.41 | 21,227,651 | 781,808.04 |
| 07/04/2563 | 39.75 | 39.75 | 38.00 | 39.00 | +2.25 | +6.12 | 26,434,005 | 1,026,512.13 |
| 03/04/2563 | 37.00 | 38.50 | 35.50 | 36.75 | +1.25 | +3.52 | 47,960,468 | 1,772,396.28 |
| 02/04/2563 | 32.00 | 35.50 | 31.75 | 35.50 | +4.50 | +14.52 | 48,475,488 | 1,653,501.10 |
| 01/04/2563 | 30.50 | 33.25 | 30.50 | 31.00 | +0.25 | +0.81 | 36,794,392 | 1,159,558.37 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
