TOP 45 ( 0.00 0.00% )

บริษัท ไทยออยล์ จำกัด (มหาชน)
Status : อัพเดท 26 พฤษภาคม 2563

ราคาหุ้น “ TOP “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-05-202045.7546.2545.2545.25 0.00 0.0012,313,621562,723
25-05-202045.0045.5043.5045.25 0.25 0.5614,610,173652,980
22-05-202046.0046.2543.7545.00 -2.25 -4.7626,171,3091,173,030
21-05-202047.5047.7546.2547.25 0.75 1.6115,086,151707,546
20-05-202046.2546.5045.7546.50 0.25 0.547,842,115361,132
19-05-202045.5046.7545.2546.25 2.25 5.1125,206,4781,161,141
18-05-202044.2544.7543.5044.00 1.00 2.3318,753,716827,083
15-05-202042.0044.0041.5043.00 1.75 4.2416,000,517683,679
14-05-202041.7542.0041.0041.25 -1.00 -2.3710,163,748419,985
13-05-202043.5044.0041.5042.25 -1.50 -3.4320,041,052856,831
12-05-202043.0044.2543.0043.75 0.50 1.1613,874,663605,801
11-05-202043.7544.0042.2543.25 0.00 0.0023,867,8651,031,039
08-05-202041.2543.2541.0043.25 2.50 6.1315,067,542633,057
07-05-202040.7542.0040.5040.75 0.25 0.6216,227,579665,786
05-05-202040.2541.5039.5040.50 -0.50 -1.2215,190,037615,226
30-04-202040.2541.5040.2541.00 1.75 4.4627,305,8211,114,548
29-04-202039.0039.5038.5039.25 0.75 1.959,855,719385,322
28-04-202038.2539.0037.7538.50 -0.25 -0.6514,111,232541,530
27-04-202040.5040.5038.5038.75 -0.75 -1.9015,757,665619,484
24-04-202041.2541.7539.2539.50 -1.50 -3.6619,416,597784,382
23-04-202041.0042.0040.5041.00 0.75 1.8629,950,9581,236,017
22-04-202038.5040.7537.5040.25 1.00 2.5521,179,272829,341
21-04-202038.0040.0037.2539.25 0.50 1.2931,495,8171,221,379
20-04-202038.0039.0037.5038.75 0.75 1.9714,047,192539,233
17-04-202038.2538.5037.2538.00 1.25 3.4013,397,770507,240
16-04-202038.5038.7536.7536.75 -2.25 -5.7717,995,617680,154
15-04-202038.5039.7537.7539.00 0.75 1.9640,313,5491,569,055
14-04-202037.2538.7536.7538.25 3.25 9.2955,213,8792,074,829
13-04-202035.0035.7534.2535.00 0.25 0.7221,318,423748,471
10-04-202034.5035.2533.5034.75 -0.75 -2.1141,684,9221,434,954
09-04-202037.7537.7535.0035.50 -1.00 -2.7433,351,8121,218,354
08-04-202037.5038.0036.0036.50 -2.50 -6.4121,227,651781,808
07-04-202039.7539.7538.0039.00 2.25 6.1226,434,0051,026,512
03-04-202037.0038.5035.5036.75 1.25 3.5247,960,4681,772,396
02-04-202032.0035.5031.7535.50 4.50 14.5248,475,4881,653,501
01-04-202030.5033.2530.5031.00 0.25 0.8136,794,3921,159,558
31-03-202029.7530.7529.5030.75 1.75 6.0327,978,650843,050
30-03-202028.7529.2528.2529.00 -0.75 -2.5214,196,095407,213
27-03-202031.0031.2529.2529.75 -0.50 -1.6519,547,597590,237
26-03-202030.0031.2529.5030.25 -0.25 -0.8226,713,283811,984
25-03-202029.5031.0029.0030.50 2.25 7.9636,873,3421,102,280
24-03-202028.2529.2527.0028.25 1.25 4.6328,030,394789,234
23-03-202027.0028.5026.5027.00 -3.25 -10.7423,406,280641,249
20-03-202029.7531.5029.0030.25 2.75 10.0048,688,5691,475,295
19-03-202026.7528.0025.2527.50 -0.75 -2.6532,768,858867,803
18-03-202029.2530.7528.0028.25 -0.50 -1.7423,249,232676,543
17-03-202030.7531.7528.7528.75 -1.75 -5.7436,046,6241,088,002
16-03-202032.5034.5030.5030.50 -4.75 -13.4819,366,834620,370
13-03-202030.0036.5028.0035.25 2.50 7.6337,682,2121,244,873
12-03-202034.0034.7532.2532.75 -4.00 -10.8831,744,6091,064,546
11-03-202035.5037.2534.7536.75 1.75 5.0035,370,1081,273,086
10-03-202034.7535.5034.0035.00 2.25 6.8735,352,5561,232,743
09-03-202030.0037.5030.0032.75 -9.00 -21.5667,988,5962,300,161
06-03-202043.2543.2541.5041.75 -3.00 -6.7027,078,3681,145,631
05-03-202046.0046.5044.5044.75 -0.50 -1.1018,373,652834,158
04-03-202044.5045.5043.7545.25 0.00 0.0014,278,103638,101
03-03-202043.0045.5043.0045.25 4.00 9.7023,706,1591,056,237
02-03-202044.0044.0040.5041.25 -2.00 -4.6219,080,963798,915
28-02-202042.5044.5042.2543.25 -1.50 -3.3516,286,784707,772
27-02-202044.7545.0043.0044.75 -0.25 -0.5620,590,471907,857
26-02-202046.5047.0045.0045.00 -2.50 -5.2615,095,304691,660
25-02-202047.0048.2545.5047.50 0.50 1.0625,039,7391,182,076
24-02-202049.7549.7546.7547.00 -4.50 -8.7434,603,7431,657,138
21-02-202051.5052.0051.2551.50 -0.25 -0.488,056,042415,348
20-02-202053.0053.2551.7551.75 -0.50 -0.9613,976,738734,289
19-02-202052.5053.2552.0052.25 0.25 0.488,888,741468,365
18-02-202053.2553.5051.7552.00 -1.50 -2.8011,923,820625,167
17-02-202053.5054.2553.0053.50 0.25 0.476,678,513358,185
14-02-202054.7554.7553.2553.25 -1.00 -1.846,103,116328,352
13-02-202054.2555.2553.7554.25 0.00 0.009,169,788499,277
12-02-202053.2554.5053.2554.25 1.50 2.8413,590,603743,993
11-02-202055.2555.2552.2552.75 -2.50 -4.5221,248,2261,130,764
07-02-202056.2556.2554.7555.25 -0.50 -0.9012,922,148716,559
06-02-202055.5056.2554.7555.75 0.50 0.9017,305,028962,666
05-02-202054.0055.5052.5055.25 1.25 2.3123,253,6811,255,474
04-02-202052.0054.2551.7554.00 2.75 5.3724,868,6971,319,487
03-02-202051.5052.2550.5051.25 -0.75 -1.448,337,334427,857
31-01-202052.7553.0051.7552.00 -0.25 -0.4811,884,050622,190
30-01-202052.5053.0051.7552.25 -1.00 -1.8814,111,445736,649
29-01-202053.2553.7552.2553.25 2.00 3.9022,308,2621,179,814
28-01-202048.7552.5048.7551.25 2.75 5.6732,507,3451,655,652
27-01-202050.0051.0048.5048.50 -4.50 -8.4930,737,6201,517,646
24-01-202054.7555.2553.0053.00 -1.50 -2.7518,445,348996,905
23-01-202055.2555.7554.0054.50 -3.50 -6.0338,300,5182,091,676
22-01-202060.7561.0057.5058.00 -2.75 -4.5330,600,3241,793,871
21-01-202061.2562.0060.5060.75 -0.75 -1.229,108,918556,936
20-01-202062.5063.0061.5061.50 -1.00 -1.608,979,112555,615
17-01-202062.0063.0061.7562.50 0.75 1.2115,284,822957,847
16-01-202062.2562.5061.0061.75 0.00 0.0015,178,918936,109
15-01-202061.7562.5061.2561.75 0.50 0.8215,112,305934,565
14-01-202063.5063.7561.0061.25 -3.00 -4.6735,965,7172,223,639
13-01-202066.7567.0063.7564.25 -2.25 -3.3827,413,9481,774,245
10-01-202067.7567.7566.2566.50 -1.00 -1.487,757,703519,074
09-01-202068.0069.0066.2567.50 0.25 0.3717,381,9971,168,779
08-01-202069.0069.5066.5067.25 -2.75 -3.9317,852,4591,204,852
07-01-202070.2570.7569.2570.00 0.00 0.009,925,650694,350
06-01-202073.0073.5069.5070.00 -2.00 -2.7816,267,0741,169,080
03-01-202071.0072.0070.2572.00 1.00 1.4110,291,272734,823
02-01-202070.0072.0069.2571.00 1.25 1.7912,389,316877,652
30-12-201970.0070.0068.7569.75 0.00 0.003,006,198209,028
27-12-201970.2570.5069.2569.75 -0.25 -0.365,294,774370,362
26-12-201969.5070.2569.5070.00 0.50 0.722,412,460169,057
25-12-201969.7570.0069.2569.50 0.00 0.001,597,279111,100
24-12-201970.5070.7569.2569.50 -0.50 -0.712,688,073187,501
23-12-201968.2570.0068.0070.00 2.00 2.948,643,626598,395
20-12-201967.7568.5067.2568.00 -0.25 -0.375,881,046399,855
19-12-201968.2568.7566.7568.25 -0.75 -1.0911,101,043750,755
18-12-201968.0069.0067.7569.00 1.50 2.226,995,640480,311
17-12-201968.0068.7566.7567.50 -0.50 -0.748,183,020553,340
16-12-201967.7569.5067.5068.00 0.50 0.748,924,668611,768
13-12-201968.5069.7566.5067.50 2.50 3.8525,902,7711,764,819
12-12-201965.0065.7564.5065.00 0.50 0.7811,023,394717,788
11-12-201966.0066.2564.0064.50 -2.25 -3.3714,663,806949,867
10-12-201967.0067.2566.0066.75 0.00 0.004,468,138298,522
09-12-201967.0067.2566.0066.75 0.00 0.004,468,138298,522
06-12-201968.2568.7566.5066.75 -1.25 -1.847,491,948504,782
05-12-201968.2569.0067.2568.00 -0.50 -0.735,316,600361,894
04-12-201968.2569.0067.2568.00 -0.50 -0.735,316,600361,894
03-12-201968.0069.7568.0068.50 0.25 0.374,210,173289,305
02-12-201969.0069.0067.5068.25 -0.75 -1.092,993,869203,824
29-11-201968.7569.0067.2569.00 0.00 0.007,302,051498,897
28-11-201969.2570.0068.7569.00 -0.50 -0.726,557,191454,986
27-11-201969.2570.7569.2569.50 -1.00 -1.427,534,857526,919
26-11-201969.5071.2569.5070.50 1.00 1.4411,405,410806,196
25-11-201968.0070.2568.0069.50 1.75 2.588,692,611604,851
22-11-201967.2568.7567.0067.75 0.75 1.124,373,245297,437
21-11-201967.0067.7566.5067.00 -0.25 -0.374,176,229280,000
20-11-201967.5067.7566.2567.25 -0.75 -1.106,499,015436,423
19-11-201968.0068.2567.5068.00 -0.50 -0.732,079,165141,100
18-11-201967.5068.7567.5068.50 2.00 3.015,110,921348,852
15-11-201968.2568.7565.5066.50 -2.00 -2.9211,882,958793,633
14-11-201969.5069.5068.0068.50 -1.00 -1.445,470,790375,083
13-11-201969.5070.0069.2569.50 -0.50 -0.716,199,113431,177
12-11-201970.2571.2569.7570.00 -0.25 -0.367,120,574502,595
11-11-201971.2571.7569.5070.25 -2.50 -3.4410,272,800724,623
08-11-201971.7573.0070.7572.75 0.75 1.0413,340,019960,447
07-11-201969.0072.5068.5072.00 3.50 5.1112,607,544899,468
06-11-201968.5070.0068.2568.50 0.00 0.005,966,631412,260
05-11-201970.0070.5067.5068.50 -1.00 -1.4412,273,974842,802
04-11-201968.5069.7568.5069.50 1.50 2.216,231,361431,808
01-11-201968.0068.7567.7568.00 -0.50 -0.735,843,178398,628
31-10-201967.5068.5067.2568.50 1.00 1.486,921,613471,716
30-10-201965.7568.0064.7567.50 2.50 3.859,451,721628,365
29-10-201963.7565.2563.7565.00 1.25 1.966,792,066441,376
28-10-201964.0065.2563.5063.75 0.00 0.004,911,932315,119
25-10-201964.7565.0063.2563.75 -3.00 -4.4915,817,6011,012,708
24-10-201968.0068.5066.5066.75 -0.75 -1.115,927,527399,504
23-10-201967.0068.0066.7567.50 0.75 1.122,919,478197,447
22-10-201967.0068.0066.7567.50 0.75 1.122,919,478197,447
21-10-201967.2568.0066.2566.75 -0.75 -1.113,547,769237,526
18-10-201967.5068.2567.5067.50 0.00 0.005,686,867385,234
17-10-201968.5068.7564.7567.50 -1.25 -1.8222,372,0021,490,072
16-10-201969.7570.5068.0068.75 -1.25 -1.7910,581,562726,087
15-10-201970.2571.0069.2570.00 0.00 0.008,700,488609,461
11-10-201969.7570.7568.7570.00 0.75 1.088,670,674605,651
10-10-201969.7570.0069.2569.25 -0.25 -0.363,752,845260,954
09-10-201968.5069.5068.0069.50 0.75 1.094,280,825295,005
08-10-201969.2569.7568.7568.75 0.00 0.004,037,735279,728
07-10-201968.0069.0067.7568.75 1.25 1.853,440,089235,434
04-10-201968.2568.2567.5067.50 0.00 0.003,473,110236,158
03-10-201967.5068.0067.0067.50 -0.50 -0.744,158,526280,793
02-10-201968.0068.2567.2568.00 -0.25 -0.376,657,409451,615
01-10-201970.0070.0067.7568.25 -1.50 -2.158,723,155598,321
30-09-201969.5070.5069.5069.75 -0.25 -0.364,262,763297,927
27-09-201969.2570.2569.0070.00 0.75 1.088,224,268573,539
26-09-201970.5070.5068.7569.25 -0.50 -0.725,495,808381,275
25-09-201969.2570.5069.0069.75 -0.50 -0.714,941,231344,452
24-09-201970.0070.5069.5070.25 0.75 1.085,682,547399,205
23-09-201968.7570.2568.7569.50 1.00 1.465,822,091405,243
20-09-201968.5069.7568.5068.50 0.25 0.3710,984,812755,940
19-09-201970.5070.5067.7568.25 -2.00 -2.8513,791,795944,586
18-09-201971.5071.7570.2570.25 -1.75 -2.438,731,701617,181
17-09-201971.2572.2571.2572.00 1.00 1.4114,480,2351,039,636
16-09-201972.0072.5070.7571.00 0.25 0.3515,035,9791,076,544
13-09-201970.2571.2569.2570.75 0.75 1.0713,213,120929,616
12-09-201970.5070.7569.7570.00 -1.00 -1.418,921,371627,393
11-09-201970.0071.0069.5071.00 1.25 1.7910,562,089743,310
10-09-201969.5070.5069.2569.75 1.00 1.458,672,737605,844
09-09-201969.0069.7568.0068.75 -0.25 -0.364,506,305310,499
06-09-201970.2570.2568.2569.00 -0.75 -1.086,636,134458,360
05-09-201969.7570.2569.5069.75 1.50 2.2010,921,415764,659

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

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