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) |
|---|---|---|---|---|---|---|---|---|
| 21/08/2562 | 64.25 | 65.75 | 63.75 | 65.00 | +0.75 | +1.17 | 6,953,427 | 453,183.49 |
| 20/08/2562 | 65.25 | 65.50 | 64.00 | 64.25 | -1.00 | -1.53 | 4,017,671 | 259,022.06 |
| 19/08/2562 | 65.75 | 66.50 | 65.00 | 65.25 | +0.75 | +1.16 | 8,010,963 | 526,861.68 |
| 16/08/2562 | 64.00 | 64.50 | 63.00 | 64.50 | +0.50 | +0.78 | 8,805,716 | 562,031.15 |
| 15/08/2562 | 65.25 | 65.25 | 62.00 | 64.00 | -1.50 | -2.29 | 16,400,426 | 1,041,136.02 |
| 14/08/2562 | 65.25 | 66.75 | 65.00 | 65.50 | +1.25 | +1.95 | 17,218,453 | 1,134,480.20 |
| 13/08/2562 | 64.00 | 65.25 | 63.75 | 64.25 | +0.50 | +0.78 | 15,699,207 | 1,014,062.85 |
| 09/08/2562 | 62.50 | 64.25 | 62.50 | 63.75 | +1.75 | +2.82 | 12,753,587 | 812,491.26 |
| 08/08/2562 | 63.25 | 63.50 | 62.00 | 62.00 | -1.75 | -2.75 | 12,932,071 | 809,603.04 |
| 07/08/2562 | 65.50 | 65.75 | 63.00 | 63.75 | -2.00 | -3.04 | 18,195,460 | 1,164,569.71 |
| 06/08/2562 | 65.00 | 66.25 | 64.50 | 65.75 | -0.25 | -0.38 | 9,823,234 | 642,615.73 |
| 05/08/2562 | 66.00 | 66.75 | 65.75 | 66.00 | -1.00 | -1.49 | 8,262,220 | 546,417.33 |
| 02/08/2562 | 67.25 | 67.50 | 65.50 | 67.00 | -1.75 | -2.55 | 21,515,007 | 1,433,056.16 |
| 01/08/2562 | 68.25 | 69.50 | 68.00 | 68.75 | -0.25 | -0.36 | 8,995,316 | 617,893.09 |
| 31/07/2562 | 68.25 | 70.50 | 68.25 | 69.00 | +0.25 | +0.36 | 13,612,044 | 945,816.50 |
| 30/07/2562 | 69.00 | 69.25 | 68.00 | 68.75 | -0.75 | -1.08 | 7,898,184 | 541,643.13 |
| 26/07/2562 | 69.75 | 70.00 | 69.00 | 69.50 | -0.25 | -0.36 | 3,675,044 | 254,887.51 |
| 25/07/2562 | 70.50 | 70.75 | 69.25 | 69.75 | -1.25 | -1.76 | 10,245,465 | 713,984.01 |
| 24/07/2562 | 71.25 | 71.25 | 70.25 | 71.00 | 0.00 | 0.00 | 7,827,669 | 554,803.51 |
| 23/07/2562 | 71.25 | 71.50 | 70.25 | 71.00 | -0.25 | -0.35 | 6,173,444 | 437,629.65 |
| 22/07/2562 | 70.50 | 71.25 | 70.25 | 71.25 | +0.75 | +1.06 | 8,109,888 | 574,276.51 |
| 19/07/2562 | 69.75 | 71.50 | 69.75 | 70.50 | +1.50 | +2.17 | 10,974,699 | 772,732.30 |
| 18/07/2562 | 68.75 | 70.00 | 68.50 | 69.00 | 0.00 | 0.00 | 8,821,307 | 611,957.71 |
| 17/07/2562 | 69.50 | 69.50 | 68.50 | 69.00 | -1.75 | -2.47 | 13,859,902 | 954,994.88 |
| 15/07/2562 | 72.25 | 72.25 | 70.00 | 70.75 | -1.75 | -2.41 | 13,600,175 | 964,244.67 |
| 12/07/2562 | 72.00 | 73.00 | 71.50 | 72.50 | +1.50 | +2.11 | 37,964,899 | 2,745,696.99 |
| 11/07/2562 | 69.50 | 71.00 | 69.25 | 71.00 | +3.00 | +4.41 | 34,048,763 | 2,384,722.99 |
| 10/07/2562 | 66.75 | 68.75 | 66.50 | 68.00 | +1.50 | +2.26 | 32,300,152 | 2,198,340.83 |
| 09/07/2562 | 66.25 | 66.75 | 66.00 | 66.50 | +0.25 | +0.38 | 8,729,274 | 579,960.38 |
| 08/07/2562 | 66.25 | 66.50 | 65.50 | 66.25 | -0.25 | -0.38 | 9,460,931 | 624,707.75 |
| 05/07/2562 | 65.75 | 67.00 | 65.50 | 66.50 | +1.25 | +1.92 | 9,863,094 | 655,098.25 |
| 04/07/2562 | 66.50 | 67.50 | 65.00 | 65.25 | -1.00 | -1.51 | 13,250,749 | 875,014.39 |
| 03/07/2562 | 67.50 | 67.50 | 66.00 | 66.25 | -1.75 | -2.57 | 20,554,320 | 1,367,450.60 |
| 02/07/2562 | 68.50 | 68.75 | 67.50 | 68.00 | -0.50 | -0.73 | 13,890,137 | 942,914.22 |
| 01/07/2562 | 67.50 | 69.00 | 67.50 | 68.50 | +2.00 | +3.01 | 19,758,251 | 1,353,866.56 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
