TOP 56 ( -0.50 -0.89% )

บริษัท ไทยออยล์ จำกัด (มหาชน)
Status : อัพเดท 07 เมษายน 2564

ราคาหุ้น TOP ย้อนหลัง

แสดง ราคาหุ้น “ TOP “ ย้อนหลัง
บริษัท ไทยออยล์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
07-04-202156.0057.0055.7555.75 -0.50 -0.8912,482,066702,924
06-04-202157.0057.5056.2556.25 -1.50 -2.6018,746,4881,063,677
05-04-202157.0057.5056.2556.25 -1.50 -2.6018,746,4881,063,677
02-04-202160.5060.7557.5057.75 -2.50 -4.1547,321,4202,756,154
01-04-202160.2560.7560.0060.25 -0.50 -0.824,847,018292,412
31-03-202160.5061.0060.2560.75 0.25 0.414,096,478248,205
30-03-202161.5061.5060.2560.50 -0.75 -1.225,879,024356,875
29-03-202161.7562.2561.2561.25 0.25 0.416,588,810406,168
26-03-202160.5061.7560.5061.00 0.25 0.413,002,909183,303
25-03-202161.2561.7560.7560.75 -0.50 -0.823,725,639227,751
24-03-202160.5061.2560.0061.25 0.00 0.007,101,263430,291
23-03-202162.0062.5060.7561.25 -0.75 -1.216,211,976381,635
22-03-202161.0062.5060.7562.00 1.25 2.064,889,666301,382
19-03-202160.5061.5059.7560.75 -1.00 -1.6215,341,674929,145
19-03-202160.5061.5059.7560.75 -1.00 -1.6215,341,674929,145
18-03-202163.0063.5061.5061.75 -0.75 -1.208,282,401516,148
17-03-202162.7563.2562.0062.50 0.00 0.007,207,611451,931
16-03-202163.5063.5062.2562.50 -1.25 -1.967,792,571489,683
15-03-202164.0064.5063.5063.75 -0.50 -0.783,763,285240,214
12-03-202164.7565.2563.7564.25 -0.25 -0.395,926,697381,551
11-03-202163.7564.5063.2564.50 1.25 1.989,696,522619,912
10-03-202163.0064.0062.5063.25 -0.25 -0.3911,198,677707,759
09-03-202164.5064.5062.5063.50 -0.75 -1.178,910,152561,927
08-03-202166.0066.0063.7564.25 1.50 2.3916,492,0061,070,704
05-03-202162.0063.2561.5062.75 1.75 2.8719,234,6041,206,166
04-03-202160.5061.7560.5061.00 0.50 0.8313,184,406805,764
03-03-202159.2560.5058.7560.50 1.25 2.1110,109,953603,222
02-03-202159.0059.7558.7559.25 0.00 0.007,086,006419,745
01-03-202158.5059.5058.2559.25 0.00 0.004,874,644287,129
25-02-202159.0061.2559.0059.25 0.50 0.8518,872,4761,132,331
24-02-202160.0060.0058.2558.75 -1.00 -1.678,888,046522,610
23-02-202158.2560.2558.2559.75 2.50 4.3712,885,530767,584
22-02-202158.2558.5057.0057.25 -1.00 -1.729,036,263521,940
19-02-202159.5059.7558.0058.25 -1.75 -2.928,969,123525,241
18-02-202159.7560.5059.0060.00 0.75 1.2712,045,090722,196
17-02-202159.0060.2558.5059.25 0.25 0.429,992,061594,199
16-02-202159.2559.5058.7559.00 0.00 0.006,358,707376,370
15-02-202158.7559.2558.5059.00 1.00 1.724,086,215240,720
11-02-202159.0059.0057.7558.00 -0.75 -1.283,526,802205,756
10-02-202159.2559.7558.0058.75 -0.25 -0.426,948,711408,827
09-02-202159.5060.5058.7559.00 0.00 0.0010,957,441652,184
08-02-202159.2559.5058.5059.00 0.25 0.439,879,460583,176
05-02-202159.0059.0057.7558.75 0.50 0.868,780,246513,168
04-02-202157.2559.5057.0058.25 1.50 2.6419,034,0941,114,898
03-02-202157.2557.7556.7556.75 0.25 0.449,020,185515,117
02-02-202157.5058.0056.5056.50 0.25 0.4410,866,627620,987
01-02-202153.7557.0053.0056.25 1.75 3.2114,588,468813,864
29-01-202155.0055.7553.0054.50 -0.50 -0.9115,091,114820,019
28-01-202155.5055.7554.5055.00 -1.25 -2.227,141,898394,105
27-01-202156.2557.0056.2556.25 -0.50 -0.885,344,113302,417
26-01-202156.2557.2556.0056.75 0.00 0.005,669,798321,001
25-01-202155.0057.5054.5056.75 1.25 2.257,048,822394,989
22-01-202157.5057.5055.0055.50 -2.50 -4.3119,040,8111,064,267
21-01-202158.0058.5057.7558.00 0.25 0.437,972,198463,243
20-01-202159.0059.5057.5057.75 -1.25 -2.1211,300,288657,716
19-01-202158.0059.0057.7559.00 1.50 2.618,510,142497,556
18-01-202158.5058.5057.2557.50 -1.50 -2.547,843,951452,995
15-01-202160.0060.5058.7559.00 0.25 0.4313,725,777815,070
14-01-202159.0060.2558.5058.75 -1.25 -2.088,729,239517,689
13-01-202159.5060.7559.0060.00 1.00 1.6918,958,8061,136,155
12-01-202157.2559.2557.0059.00 2.50 4.4218,703,7771,092,408
11-01-202158.0058.2555.5056.50 -1.00 -1.7412,795,913729,288
08-01-202157.7558.5056.5057.50 0.50 0.8816,911,631970,247
07-01-202157.7558.0056.2557.00 0.00 0.0012,000,155686,227
06-01-202158.7559.7556.5057.00 0.75 1.3321,216,7851,240,435
05-01-202154.2557.0053.5056.25 1.50 2.7422,050,2971,220,247
04-01-202150.7555.0050.5054.75 2.75 5.2915,711,205839,680
30-12-202053.2553.7551.7552.00 -1.25 -2.357,178,180375,524
29-12-202051.5053.2551.2553.25 2.00 3.909,665,257506,128
28-12-202054.2554.7551.2551.25 -2.75 -5.0912,007,295629,361
25-12-202052.7554.0052.5054.00 1.75 3.358,690,644462,385
24-12-202052.2553.0051.5052.25 0.75 1.468,877,358465,120
23-12-202053.0053.5051.2551.50 -1.50 -2.8310,233,745534,672
21-12-202052.0053.5051.5052.50 -2.25 -4.1123,828,9541,258,503
18-12-202054.0055.2553.7554.75 0.50 0.9220,060,6211,094,574
17-12-202054.2555.0054.2554.25 0.25 0.468,454,270462,095
16-12-202055.2555.2553.2554.00 -0.25 -0.4614,860,510804,399
15-12-202053.7554.2552.2554.25 0.00 0.0021,964,6331,169,293
14-12-202055.2555.5054.0054.25 -1.25 -2.2512,544,084685,086
11-12-202054.7555.7554.2555.50 2.25 4.2327,893,7231,536,612
10-12-202054.7555.7554.2555.50 2.25 4.2327,893,7231,536,612
09-12-202054.7555.7554.2555.50 2.25 4.2327,893,7231,536,612
08-12-202052.5054.0051.2553.25 1.25 2.4023,689,1591,253,661
04-12-202052.0052.5051.2552.00 0.25 0.4813,831,409719,274
03-12-202050.0051.7549.7551.75 2.00 4.0217,567,005894,145
02-12-202049.0050.0048.5049.75 0.25 0.5119,566,488964,572
01-12-202048.0050.2547.7549.50 2.00 4.2117,431,138859,484
30-11-202048.7549.2547.5047.50 -2.25 -4.5225,426,4691,223,140
27-11-202050.5051.0049.5049.75 -1.50 -2.9317,646,751882,973
26-11-202051.2551.5050.5051.25 0.50 0.9917,219,748878,576
25-11-202050.7551.0049.5050.75 2.00 4.1023,269,0841,170,460
24-11-202050.2550.7548.5048.75 -0.75 -1.5219,843,583983,532
23-11-202048.7549.7548.7549.50 0.75 1.5414,222,819702,859
20-11-202048.2548.7547.5048.75 0.25 0.5212,576,524607,501
19-11-202047.2549.0047.0048.50 1.00 2.1118,182,956879,043
18-11-202046.7547.5046.2547.50 0.75 1.6010,442,897491,865
17-11-202047.2547.7546.2546.75 0.25 0.5419,512,022916,104
16-11-202046.0047.0046.0046.50 1.75 3.9122,537,5661,047,238
13-11-202043.5045.0043.2544.75 0.50 1.1311,304,154502,554
12-11-202044.5044.7544.0044.25 -1.00 -2.219,918,045439,811
11-11-202045.2546.0043.2545.25 0.25 0.5629,610,3411,321,902
10-11-202043.7545.0042.5045.00 6.50 16.8861,233,4922,684,781
09-11-202038.0038.7537.5038.50 1.50 4.0517,406,663665,529
06-11-202037.0037.7536.7537.00 0.25 0.6813,722,308509,586
05-11-202035.7537.2535.5036.75 1.25 3.5215,186,737557,005
04-11-202035.7535.7534.7535.50 -0.25 -0.708,484,762300,199
03-11-202034.5036.0034.5035.75 1.50 4.3814,428,299509,157
02-11-202034.5034.5033.5034.25 0.00 0.007,066,398240,008
30-10-202034.5034.5033.2534.25 -0.25 -0.727,623,686258,590
29-10-202033.0034.5032.7534.50 0.75 2.228,598,979289,631
28-10-202034.2535.2533.5033.75 -0.50 -1.4610,749,600369,213
27-10-202035.0035.5033.7534.25 -1.25 -3.5219,435,480664,272
26-10-202036.2536.5035.2535.50 -0.75 -2.074,196,996150,370
22-10-202035.0036.5034.7536.25 1.00 2.848,210,449294,252
21-10-202034.7535.7534.5035.25 0.50 1.445,623,562197,487
20-10-202034.5035.0033.7534.75 0.25 0.725,698,953195,772
19-10-202035.0035.2534.5034.50 -1.00 -2.826,089,807211,818
16-10-202036.5036.5035.2535.50 -0.50 -1.396,774,875242,331
15-10-202035.7537.5035.7536.00 0.00 0.0018,557,694676,433
14-10-202036.5036.7535.5036.00 -0.50 -1.376,874,074247,052
12-10-202035.7536.5035.5036.50 1.00 2.826,830,126247,201
09-10-202036.7537.0035.2535.50 -1.00 -2.748,550,957306,493
08-10-202036.7537.0036.0036.50 1.00 2.8212,923,809473,200
07-10-202035.5036.2534.7535.50 -0.25 -0.7013,606,391483,062
06-10-202034.5036.0034.0035.75 2.75 8.3327,670,087966,831
05-10-202032.5033.5032.2533.00 0.75 2.338,975,579295,784
02-10-202032.7533.0032.0032.25 -1.25 -3.7310,291,767333,946
01-10-202032.2533.5031.7533.50 1.50 4.6912,138,012398,346
30-09-202032.2532.7531.7532.00 -0.25 -0.786,706,797216,557
29-09-202033.2533.5032.0032.25 -0.75 -2.2710,695,852349,122
28-09-202032.5033.2532.2533.00 0.75 2.3310,044,699329,838
25-09-202033.5033.7531.7532.25 -0.75 -2.2716,107,412521,930
24-09-202034.2534.7532.5033.00 -1.75 -5.0425,001,492838,956
23-09-202035.7535.7534.5034.75 -1.00 -2.8010,727,732375,297
22-09-202037.2537.2535.2535.75 -1.75 -4.6716,462,525595,325
21-09-202038.2538.2537.0037.50 -1.25 -3.2310,739,274402,858
18-09-202038.5038.7537.7538.75 0.50 1.315,372,136206,016
17-09-202038.5039.0038.0038.25 -0.75 -1.925,659,563217,325
16-09-202038.7539.0038.2539.00 0.75 1.969,595,217371,646
15-09-202037.5038.5037.5038.25 0.75 2.005,012,705190,523
14-09-202038.2538.2537.5037.50 -0.50 -1.324,675,753176,891
11-09-202038.0038.5037.5038.00 -0.25 -0.654,251,805161,513
10-09-202039.0039.2537.7538.25 -0.50 -1.294,449,551171,013
09-09-202037.0039.0037.0038.75 1.00 2.6511,760,588445,612
08-09-202038.7539.0037.5037.75 -1.50 -3.8214,674,455558,085
03-09-202040.0040.0039.0039.25 -0.75 -1.889,236,582365,747
02-09-202040.5040.7539.5040.00 0.00 0.0013,433,561537,953
01-09-202041.7541.7539.5040.00 -1.50 -3.6122,935,444933,341
31-08-202042.7543.0041.5041.50 -1.00 -2.3511,037,447463,303
28-08-202043.0043.2542.0042.50 -0.50 -1.168,660,220368,758
27-08-202043.0043.7542.7543.00 0.00 0.009,979,096431,664
26-08-202043.2543.5042.7543.00 0.25 0.5810,718,530462,312
25-08-202042.2543.2542.2542.75 0.75 1.7912,622,119540,166
24-08-202041.5042.2541.2542.00 0.75 1.8210,927,407456,471
21-08-202042.7543.2540.7541.25 -1.00 -2.3721,789,240912,340
20-08-202041.7542.5041.5042.25 0.25 0.607,023,952295,843
19-08-202042.7542.7541.7542.00 -0.75 -1.7510,667,230450,352
18-08-202042.2543.0042.0042.75 0.50 1.186,545,821277,545
17-08-202042.5043.0041.7542.25 0.00 0.006,757,748286,125
14-08-202042.5042.7542.0042.25 -0.75 -1.7410,108,795428,155
13-08-202042.5043.5042.2543.00 1.25 2.9913,594,292583,676
11-08-202043.2543.5041.7541.75 -1.00 -2.3422,628,811961,205
10-08-202043.5043.7542.5042.75 -1.00 -2.2912,274,723528,681
07-08-202044.0044.5043.0043.75 -0.50 -1.1310,103,318441,738
06-08-202045.0045.2544.0044.25 -0.25 -0.5616,797,318750,741
05-08-202042.0044.7541.7544.50 3.00 7.2329,255,4191,275,622
04-08-202042.2542.5041.5041.50 0.00 0.007,813,275327,369
03-08-202042.0042.2541.0041.50 -0.50 -1.199,274,558386,736
31-07-202041.2542.5040.0042.00 1.00 2.4417,170,012709,385
30-07-202043.2543.5041.0041.00 -2.00 -4.6516,917,984708,164
29-07-202043.0043.5042.5043.00 -0.25 -0.588,176,570350,978
24-07-202043.5043.7543.0043.25 -1.00 -2.267,095,164307,657
23-07-202043.5044.2543.2544.25 1.00 2.316,888,293301,780
22-07-202045.5045.5043.2543.25 -1.75 -3.8918,850,260838,083
21-07-202043.7545.2543.5045.00 1.50 3.4521,453,777955,323
20-07-202042.7543.5042.2543.50 0.50 1.169,411,592404,778
17-07-202042.7543.0042.0043.00 0.50 1.189,748,860415,054
16-07-202043.2543.2542.0042.50 -0.75 -1.7313,540,796574,546
15-07-202043.0043.2541.7543.25 1.00 2.3720,035,042854,560
14-07-202041.5042.2540.7542.25 0.25 0.6016,909,188701,476
13-07-202043.5044.0042.0042.00 -0.75 -1.7518,680,407801,094

แสดง ราคาหุ้น TOP ย้อนหลัง บริษัท ไทยออยล์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3