TOP 50 ( -2.00 -3.86% )

บริษัท ไทยออยล์ จำกัด (มหาชน)
Status : อัพเดท 26 พฤศจิกายน 2564

ราคาหุ้น TOP ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-11-202151.0051.0049.2549.75 -2.00 -3.8624,591,6351,227,384
25-11-202151.7552.0051.5051.75 0.00 0.005,415,513279,868
24-11-202151.7552.7551.5051.75 0.75 1.4710,922,238569,564
23-11-202151.5052.2550.7551.00 -0.25 -0.499,483,640487,128
22-11-202151.2551.5050.7551.25 -0.75 -1.448,165,336417,706
19-11-202152.5053.0051.5052.00 -0.25 -0.4810,846,737565,813
18-11-202151.5052.5051.0052.25 0.25 0.4817,320,018898,452
17-11-202154.0054.2551.7552.00 -2.25 -4.1527,467,0381,445,609
16-11-202154.0054.7553.7554.25 0.25 0.4611,418,110619,016
15-11-202154.0054.5053.5054.00 0.00 0.004,837,998260,782
12-11-202154.5054.7554.0054.00 -0.50 -0.927,788,101421,843
11-11-202155.0055.0053.7554.50 -0.75 -1.3612,809,910694,707
10-11-202155.0055.5054.5055.25 0.25 0.4513,368,987734,794
09-11-202154.5055.7554.2555.00 0.50 0.9216,240,730891,342
08-11-202153.5055.2553.5054.50 1.25 2.3518,185,628991,602
05-11-202154.0054.2552.7553.25 -1.25 -2.2914,650,884780,759
04-11-202154.5054.5053.7554.50 -0.25 -0.466,504,491352,695
03-11-202155.2555.5054.2554.75 -0.50 -0.905,546,967303,258
03-11-202155.2555.5054.2554.75 -0.50 -0.905,546,967303,258
02-11-202155.0055.7554.5055.25 0.25 0.458,063,029443,731
02-11-202155.0055.7554.5055.25 0.25 0.458,063,029443,731
01-11-202155.7556.0054.5055.00 -0.75 -1.3512,308,501675,732
29-10-202156.2556.2555.2555.75 0.00 0.006,586,377367,227
28-10-202155.2556.0054.7555.75 -0.50 -0.8914,202,244786,020
27-10-202156.7557.7556.2556.25 -0.50 -0.8812,770,329724,555
26-10-202157.2557.7556.5056.75 -0.50 -0.8710,569,616600,979
25-10-202158.2558.5056.7557.25 -1.00 -1.7213,658,297784,714
21-10-202157.7559.0057.5058.25 1.00 1.7514,117,840823,850
20-10-202157.0057.7556.5057.25 0.25 0.4418,068,8671,033,481
19-10-202157.7558.0056.2557.00 -0.75 -1.3019,817,1021,128,653
18-10-202157.5057.7557.2557.75 0.25 0.4310,079,473579,792
15-10-202158.0058.0057.0057.50 -0.25 -0.4318,942,8841,086,859
14-10-202157.0058.0056.5057.75 1.25 2.2120,650,3761,184,963
13-10-202156.5056.7556.0056.50 0.00 0.0010,703,715603,455
12-10-202156.5056.7556.0056.50 0.00 0.0010,703,715603,455
11-10-202156.7557.2555.7556.50 0.25 0.4420,513,8171,157,970
08-10-202156.5056.7555.5056.25 0.25 0.4513,973,151785,106
07-10-202156.2556.7555.2556.00 -0.50 -0.8820,948,0321,171,298
06-10-202155.2556.5054.7556.50 1.75 3.2029,322,0311,635,642
05-10-202154.5055.2554.0054.75 0.50 0.9215,869,340868,874
04-10-202153.7554.5053.7554.25 0.75 1.4018,422,788996,810
01-10-202152.0053.7552.0053.50 1.25 2.3918,103,498963,376
30-09-202152.7553.2551.5052.25 -0.50 -0.9510,386,957543,182
29-09-202152.2553.2552.2552.75 -0.25 -0.4712,930,179682,470
28-09-202154.2554.5053.0053.00 0.50 0.9528,425,0491,522,421
27-09-202150.5052.7550.2552.50 2.50 5.0040,167,1742,077,725
23-09-202149.7550.5049.7550.00 0.50 1.0111,643,656583,113
22-09-202149.2550.0048.7549.50 0.25 0.518,004,963394,993
21-09-202148.7549.7548.7549.25 0.50 1.039,730,684479,797
20-09-202149.5050.0048.5048.75 -1.75 -3.4716,675,461819,411
17-09-202150.7551.0049.5050.50 -0.50 -0.9822,575,5401,133,077
16-09-202151.2551.5050.2551.00 0.25 0.4914,331,319729,782
15-09-202150.2551.0050.0050.75 0.25 0.5020,272,3941,027,154
14-09-202149.5050.5049.2550.50 1.25 2.5416,719,935836,257
13-09-202149.0049.5048.7549.25 0.00 0.0012,348,839605,218
10-09-202149.5049.7548.2549.25 -0.25 -0.5110,848,087530,259
09-09-202148.5050.0048.5049.50 0.75 1.5416,983,224838,127
08-09-202149.7549.7548.5048.75 -0.75 -1.5213,172,586645,031
07-09-202150.0050.5049.2549.50 0.00 0.0017,004,453849,742
06-09-202150.0050.0049.5049.50 0.00 0.0011,299,048562,391
03-09-202149.7550.0049.0049.50 0.25 0.5110,025,981496,868
02-09-202148.7549.5048.5049.25 0.25 0.515,344,188262,449
01-09-202149.7550.2548.7549.00 -0.75 -1.5117,023,835838,051
31-08-202150.0050.2549.2549.75 -0.25 -0.5015,589,796774,711
30-08-202150.5050.7549.5050.00 2.00 4.1733,619,1111,684,603
27-08-202147.0048.2547.0048.00 1.00 2.1317,169,954818,733
26-08-202147.2547.5046.5047.00 -0.25 -0.5310,732,882504,079
25-08-202147.2547.7546.5047.25 0.25 0.5313,376,868630,578
24-08-202147.7548.5047.0047.00 1.25 2.7322,748,8231,084,785
23-08-202144.7546.0044.7545.75 1.25 2.8113,616,951620,396
20-08-202145.2545.5044.0044.50 -1.00 -2.2021,121,481942,186
19-08-202146.2546.5045.0045.50 -1.25 -2.6718,320,855833,270
18-08-202146.5047.2546.2546.75 0.25 0.5411,456,658536,000
17-08-202145.7547.0045.7546.50 0.75 1.6411,206,472521,365
16-08-202145.7546.0045.0045.75 0.25 0.558,338,441378,541
13-08-202145.0046.2545.0045.50 0.50 1.119,575,181438,181
11-08-202145.7545.7544.5045.00 -0.25 -0.559,640,474434,532
10-08-202145.0046.5045.0045.25 0.25 0.5611,206,709511,960
09-08-202145.2545.5044.7545.00 0.00 0.007,695,365346,870
06-08-202145.2545.7544.5045.00 0.25 0.569,225,895414,963
05-08-202146.0046.2544.5044.75 -1.50 -3.2414,026,176634,173
04-08-202146.2546.7545.7546.25 -0.25 -0.549,994,168460,755
03-08-202144.7546.7544.7546.50 1.75 3.9120,471,562942,799
02-08-202144.2545.2543.2544.75 0.75 1.7032,146,0501,431,525
30-07-202143.5044.0042.5044.00 -3.00 -6.3884,263,3983,643,361
29-07-202146.5047.5046.0047.00 0.75 1.6212,448,435584,312
27-07-202147.2547.5045.7546.25 -0.75 -1.6011,863,027550,229
23-07-202147.2547.7546.7547.00 0.00 0.0013,532,262639,188
22-07-202148.0048.2546.7547.00 -0.25 -0.5314,602,768691,144
21-07-202147.0047.7546.7547.25 0.50 1.0716,232,711767,971
20-07-202148.0048.0046.7546.75 -1.75 -3.6129,488,4041,392,711
20-07-202148.0048.0046.7546.75 -1.75 -3.6129,488,4041,392,711
19-07-202149.0049.0048.2548.50 -1.25 -2.5118,774,658912,620
16-07-202149.2550.5049.2549.75 0.00 0.0017,200,154857,523
15-07-202150.2550.2549.5049.75 -1.00 -1.9712,017,699599,870
14-07-202151.5051.5049.7550.75 -1.00 -1.9318,368,169927,177
13-07-202151.5052.2551.5051.75 0.50 0.9815,970,024828,176
12-07-202152.0052.0050.2551.25 -0.25 -0.4911,469,954585,787
09-07-202151.2552.2551.2551.50 0.00 0.008,636,183446,787
08-07-202152.2552.5051.0051.50 -1.50 -2.8317,182,397885,816
07-07-202154.0054.2552.7553.00 -1.50 -2.7517,890,519956,066
06-07-202155.2555.5054.5054.50 0.00 0.007,462,766409,961
05-07-202154.2555.0054.0054.50 0.50 0.934,315,843234,702
02-07-202154.7555.5054.0054.00 -0.50 -0.929,314,444508,138
01-07-202154.5055.0054.2554.50 0.00 0.009,611,716524,700
30-06-202156.2556.2554.5054.50 -0.75 -1.369,708,925534,520
29-06-202154.0056.0054.0055.25 1.00 1.8415,748,913868,525
28-06-202154.5055.0053.7554.25 -0.75 -1.368,358,321455,043
25-06-202155.5055.7554.7555.00 0.00 0.003,591,083198,032
24-06-202155.0055.2554.0055.00 0.00 0.0010,354,346563,831
23-06-202156.0056.0054.7555.00 -0.75 -1.359,511,096524,069
22-06-202156.0056.5055.2555.75 0.75 1.367,449,115415,803
21-06-202155.2555.5054.5055.00 -0.50 -0.9011,206,835616,164
18-06-202156.7557.0055.5055.50 -1.75 -3.0622,251,9551,242,944
17-06-202157.5058.0056.7557.25 -0.75 -1.2912,897,661738,903
16-06-202157.5059.2557.2558.00 0.75 1.3121,100,2271,228,123
15-06-202157.2557.7557.0057.25 0.00 0.005,548,954317,849
14-06-202158.0058.0057.0057.25 -0.25 -0.435,271,922302,831
11-06-202157.7558.0057.0057.50 -0.25 -0.439,322,327535,763
10-06-202158.7558.7557.2557.75 -0.75 -1.2811,089,180641,033
09-06-202158.2558.7557.7558.50 0.50 0.868,214,120478,844
08-06-202159.2559.7557.5058.00 -1.25 -2.1121,362,9071,240,704
07-06-202160.5061.0059.2559.25 -1.00 -1.669,664,606578,163
04-06-202160.0060.7559.7560.25 0.25 0.4210,187,780614,131
02-06-202159.7561.5059.7560.00 0.25 0.4221,074,6451,274,519
01-06-202159.5059.7559.0059.75 0.75 1.2710,587,113628,984
31-05-202159.0059.2557.7559.00 -0.25 -0.4210,410,199609,819
28-05-202157.2559.7557.2559.25 2.75 4.8719,928,3381,174,019
27-05-202156.7557.5056.0056.50 -0.25 -0.4414,131,646802,639
25-05-202156.7557.0056.0056.75 0.75 1.3411,001,969620,363
24-05-202157.0057.5056.0056.00 -0.75 -1.326,802,937384,380
21-05-202157.5057.5056.2556.75 -0.75 -1.3013,661,317777,152
20-05-202159.5059.5057.5057.50 -2.00 -3.3613,540,893786,095
19-05-202159.7560.7559.0059.50 -0.50 -0.838,607,814514,482
18-05-202159.5060.7559.0060.00 1.50 2.5620,242,9141,218,876
17-05-202158.5059.2557.7558.50 0.00 0.007,442,657435,251
14-05-202158.7559.0057.2558.50 -0.50 -0.856,732,810391,886
13-05-202158.2559.2556.5059.00 0.25 0.4314,091,709821,677
12-05-202159.7559.7558.2558.75 -0.75 -1.268,113,132478,389
11-05-202159.5060.0058.5059.50 -0.75 -1.2411,111,389659,501
10-05-202160.0060.7559.5060.25 0.75 1.2614,203,757857,385
07-05-202159.5060.0058.5059.50 0.25 0.428,424,987500,662
06-05-202158.2559.5058.0059.25 1.00 1.729,102,288537,037
05-05-202159.2559.2557.5058.25 -1.00 -1.6915,022,497876,273
30-04-202158.2559.2557.2559.25 1.50 2.6022,749,3461,329,417
29-04-202157.2557.7557.0057.75 1.00 1.7614,612,708839,455
28-04-202155.0056.7555.0056.75 1.75 3.1818,380,3031,030,670
27-04-202154.2555.0053.7555.00 1.25 2.337,988,160435,680
26-04-202153.5054.2553.2553.75 0.25 0.478,198,811440,690
23-04-202153.7554.2553.0053.50 -0.50 -0.936,147,596329,655
22-04-202154.5055.0053.7554.00 -0.25 -0.469,273,299503,326
21-04-202154.7555.0054.2554.25 -1.00 -1.819,084,657495,024
20-04-202155.0055.5054.7555.25 0.00 0.009,808,144540,717
19-04-202156.0056.0054.0055.25 -0.50 -0.9012,025,994661,598
16-04-202155.2556.0054.5055.75 1.75 3.2410,398,332574,824
12-04-202155.2555.5053.5054.00 -1.50 -2.7021,047,2431,139,498
09-04-202156.0056.7555.2555.50 -0.50 -0.8913,065,269728,142
08-04-202156.2557.0056.0056.00 0.25 0.459,452,547534,085
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

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

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