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) |
|---|---|---|---|---|---|---|---|---|
| 27/09/2564 | 50.50 | 52.75 | 50.25 | 52.50 | +2.50 | +5.00 | 40,167,174 | 2,077,724.63 |
| 23/09/2564 | 49.75 | 50.50 | 49.75 | 50.00 | +0.50 | +1.01 | 11,643,656 | 583,112.87 |
| 22/09/2564 | 49.25 | 50.00 | 48.75 | 49.50 | +0.25 | +0.51 | 8,004,963 | 394,993.30 |
| 21/09/2564 | 48.75 | 49.75 | 48.75 | 49.25 | +0.50 | +1.03 | 9,730,684 | 479,796.62 |
| 20/09/2564 | 49.50 | 50.00 | 48.50 | 48.75 | -1.75 | -3.47 | 16,675,461 | 819,411.18 |
| 17/09/2564 | 50.75 | 51.00 | 49.50 | 50.50 | -0.50 | -0.98 | 22,575,540 | 1,133,077.26 |
| 16/09/2564 | 51.25 | 51.50 | 50.25 | 51.00 | +0.25 | +0.49 | 14,331,319 | 729,782.22 |
| 15/09/2564 | 50.25 | 51.00 | 50.00 | 50.75 | +0.25 | +0.50 | 20,272,394 | 1,027,154.18 |
| 14/09/2564 | 49.50 | 50.50 | 49.25 | 50.50 | +1.25 | +2.54 | 16,719,935 | 836,256.90 |
| 13/09/2564 | 49.00 | 49.50 | 48.75 | 49.25 | 0.00 | 0.00 | 12,348,839 | 605,217.69 |
| 10/09/2564 | 49.50 | 49.75 | 48.25 | 49.25 | -0.25 | -0.51 | 10,848,087 | 530,259.29 |
| 09/09/2564 | 48.50 | 50.00 | 48.50 | 49.50 | +0.75 | +1.54 | 16,983,224 | 838,127.17 |
| 08/09/2564 | 49.75 | 49.75 | 48.50 | 48.75 | -0.75 | -1.52 | 13,172,586 | 645,031.49 |
| 07/09/2564 | 50.00 | 50.50 | 49.25 | 49.50 | 0.00 | 0.00 | 17,004,453 | 849,742.27 |
| 06/09/2564 | 50.00 | 50.00 | 49.50 | 49.50 | 0.00 | 0.00 | 11,299,048 | 562,390.91 |
| 03/09/2564 | 49.75 | 50.00 | 49.00 | 49.50 | +0.25 | +0.51 | 10,025,981 | 496,868.19 |
| 02/09/2564 | 48.75 | 49.50 | 48.50 | 49.25 | +0.25 | +0.51 | 5,344,188 | 262,448.54 |
| 01/09/2564 | 49.75 | 50.25 | 48.75 | 49.00 | -0.75 | -1.51 | 17,023,835 | 838,050.61 |
| 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 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
