-->

TOP 70 ( 0.75 1.08% )

บริษัท ไทยออยล์ จำกัด (มหาชน)
Status : อัพเดท 11 ตุลาคม 2562

ราคาหุ้น “ TOP “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
04-09-201966.7569.0066.2568.25 1.75 2.6311,412,271774,282
03-09-201966.7567.5066.0066.50 -0.25 -0.378,225,263549,524
02-09-201966.7567.5066.0066.75 -1.00 -1.488,150,869544,183
30-08-201967.5068.0066.2567.75 -0.25 -0.3717,588,0591,183,265
29-08-201967.5068.7566.2568.00 5.75 9.2439,671,3052,683,549
28-08-201961.7562.5061.2562.25 1.25 2.057,368,902457,132
27-08-201962.7562.7560.7561.00 -1.50 -2.4011,766,739723,368
26-08-201962.5062.7561.5062.50 -3.00 -4.5815,581,796966,465
23-08-201964.5065.5064.2565.50 0.75 1.163,652,422237,296
22-08-201964.7565.0064.2564.75 -0.25 -0.384,943,181320,161
21-08-201964.2565.7563.7565.00 0.75 1.176,953,427453,183
20-08-201965.2565.5064.0064.25 -1.00 -1.534,017,671259,022
19-08-201965.7566.5065.0065.25 0.75 1.168,010,963526,862
16-08-201964.0064.5063.0064.50 0.50 0.788,805,716562,031
15-08-201965.2565.2562.0064.00 -1.50 -2.2916,400,4261,041,136
14-08-201965.2566.7565.0065.50 1.25 1.9517,218,4531,134,480
13-08-201964.0065.2563.7564.25 0.50 0.7815,699,2071,014,063
09-08-201962.5064.2562.5063.75 1.75 2.8212,753,587812,491
08-08-201963.2563.5062.0062.00 -1.75 -2.7512,932,071809,603
07-08-201965.5065.7563.0063.75 -2.00 -3.0418,195,4601,164,570
06-08-201965.0066.2564.5065.75 -0.25 -0.389,823,234642,616
05-08-201966.0066.7565.7566.00 -1.00 -1.498,262,220546,417
02-08-201967.2567.5065.5067.00 -1.75 -2.5521,515,0071,433,056
01-08-201968.2569.5068.0068.75 -0.25 -0.368,995,316617,893
31-07-201968.2570.5068.2569.00 0.25 0.3613,612,044945,817
30-07-201969.0069.2568.0068.75 -0.75 -1.087,898,184541,643
26-07-201969.7570.0069.0069.50 -0.25 -0.363,675,044254,888
25-07-201970.5070.7569.2569.75 -1.25 -1.7610,245,465713,984
24-07-201971.2571.2570.2571.00 0.00 0.007,827,669554,804
23-07-201971.2571.5070.2571.00 -0.25 -0.356,173,444437,630
22-07-201970.5071.2570.2571.25 0.75 1.068,109,888574,277
19-07-201969.7571.5069.7570.50 1.50 2.1710,974,699772,732
18-07-201968.7570.0068.5069.00 0.00 0.008,821,307611,958
17-07-201969.5069.5068.5069.00 -1.75 -2.4713,859,902954,995
15-07-201972.2572.2570.0070.75 -1.75 -2.4113,600,175964,245
12-07-201972.0073.0071.5072.50 1.50 2.1137,964,8992,745,697
11-07-201969.5071.0069.2571.00 3.00 4.4134,048,7632,384,723
10-07-201966.7568.7566.5068.00 1.50 2.2632,300,1522,198,341
09-07-201966.2566.7566.0066.50 0.25 0.388,729,274579,960
08-07-201966.2566.5065.5066.25 -0.25 -0.389,460,931624,708
05-07-201965.7567.0065.5066.50 1.25 1.929,863,094655,098
04-07-201966.5067.5065.0065.25 -1.00 -1.5113,250,749875,014
03-07-201967.5067.5066.0066.25 -1.75 -2.5720,554,3201,367,451
02-07-201968.5068.7567.5068.00 -0.50 -0.7313,890,137942,914
01-07-201967.5069.0067.5068.50 2.00 3.0119,758,2511,353,867
28-06-201966.2566.7566.0066.50 0.25 0.387,134,507473,807
27-06-201966.5067.0066.0066.25 -0.25 -0.3810,666,227708,019
26-06-201966.2566.5065.7566.50 0.00 0.0019,775,7521,308,157
25-06-201966.2567.0065.5066.50 0.00 0.0018,101,8341,198,696
24-06-201964.7566.7564.5066.50 2.25 3.5029,999,1521,979,229
21-06-201964.5065.7564.2564.25 0.00 0.0026,340,3381,708,551
20-06-201962.5064.2562.0064.25 2.25 3.6323,416,5341,486,174
19-06-201961.5062.7561.2562.00 1.50 2.4829,727,1771,843,933
18-06-201960.0061.0059.5060.50 0.50 0.8311,787,332711,161
17-06-201960.5060.7560.0060.00 -0.25 -0.414,851,797292,413
14-06-201960.2560.7560.0060.25 0.00 0.005,746,572347,080
13-06-201960.0060.7559.7560.25 0.00 0.0010,992,288662,808
12-06-201960.5060.7560.2560.25 -0.25 -0.417,355,533446,297
11-06-201960.7561.0060.2560.50 -0.50 -0.829,126,972553,353
10-06-201961.0061.5060.7561.00 1.00 1.6718,267,2561,117,634
07-06-201959.7560.2559.5060.00 0.50 0.846,551,721392,067
06-06-201960.0060.0059.0059.50 -0.50 -0.839,584,830570,235
05-06-201960.2560.5059.7560.00 0.50 0.848,669,067521,358
04-06-201959.5059.7558.5059.50 0.25 0.4212,759,562756,806
31-05-201959.2559.7559.0059.25 -0.25 -0.425,960,571353,564
30-05-201959.5060.0059.0059.50 0.25 0.429,238,209550,296
29-05-201960.0060.2559.2559.25 -0.75 -1.2510,245,597620,313
28-05-201959.5060.7559.5060.00 0.75 1.2728,858,8821,731,797
27-05-201960.2560.2558.7559.25 -0.75 -1.2519,444,9441,156,000
24-05-201959.0060.2558.5060.00 1.00 1.6923,022,6321,373,636
23-05-201960.0060.2559.0059.00 -1.50 -2.4816,082,095957,643
22-05-201962.7563.0060.0060.50 -2.00 -3.2046,744,0022,845,760
21-05-201963.0064.2562.5062.50 -0.50 -0.7915,485,313977,419
17-05-201964.7564.7563.0063.00 -1.25 -1.9512,251,408780,250
16-05-201964.2564.7563.7564.25 0.00 0.0012,772,199819,847
15-05-201965.0065.7564.2564.25 -0.50 -0.7711,337,540736,249
14-05-201964.5065.2564.0064.75 -0.25 -0.3812,046,608778,440
13-05-201966.7567.0064.7565.00 -1.75 -2.6214,780,673967,065
10-05-201967.0067.5066.0066.75 0.25 0.3815,477,1761,034,534
09-05-201966.7567.5066.5066.50 0.00 0.008,203,868548,198
08-05-201967.2567.2566.5066.50 -1.25 -1.8514,973,5111,001,493
07-05-201968.2568.7567.5067.75 -1.25 -1.8116,770,1511,143,150
06-05-201969.2569.2568.5069.00 -0.25 -0.368,275,108569,352
03-05-201969.2569.2568.5069.00 -0.25 -0.368,275,108569,352
02-05-201969.2569.7569.0069.25 0.00 0.008,453,406586,793
30-04-201969.0069.7568.7569.25 0.25 0.3613,351,409925,311
29-04-201969.5069.7568.5069.00 -1.00 -1.4317,137,7471,182,973
26-04-201971.7572.0069.5070.00 -1.75 -2.4424,668,7651,734,369
25-04-201972.2572.7571.7571.75 -0.75 -1.037,436,417536,372
24-04-201972.5073.0072.2572.50 0.00 0.008,848,748642,238
23-04-201973.2573.2572.2572.50 -0.50 -0.6810,583,648769,552
22-04-201973.2574.0073.0073.00 0.00 0.0013,652,0851,004,785
19-04-201972.0073.5071.7573.00 1.00 1.3915,195,2271,108,208
18-04-201971.7572.2571.5072.00 0.00 0.0012,334,640886,708
17-04-201972.0072.2571.2572.00 0.00 0.0014,546,6361,043,879
12-04-201972.2572.5071.5072.00 0.00 0.0011,012,622792,142
11-04-201971.5072.5071.0072.00 0.50 0.7015,075,2791,084,458
10-04-201971.5071.7571.0071.50 0.00 0.0012,082,027863,489
09-04-201971.2572.2571.2571.50 0.75 1.0618,281,6861,309,068
05-04-201971.2571.5070.5070.75 -0.50 -0.706,367,746451,893
04-04-201971.7572.0071.0071.25 -0.50 -0.707,222,166515,522
03-04-201971.5072.2571.0071.75 0.75 1.0616,269,0641,166,199
02-04-201970.5071.7570.2571.00 0.75 1.0714,108,5851,001,892
01-04-201970.0070.5069.7570.25 0.75 1.089,249,328648,881
29-03-201970.2570.5069.5069.50 -0.50 -0.718,937,586624,071
28-03-201969.7570.2569.2570.00 0.00 0.0010,004,230697,199
27-03-201970.5070.7569.7570.00 -0.50 -0.7111,944,008837,598
26-03-201970.7570.7569.5070.50 0.00 0.009,725,806682,913
25-03-201970.2571.2570.0070.50 -1.50 -2.0814,627,9411,031,081
22-03-201971.2572.2571.0072.00 0.25 0.3510,958,959786,430
21-03-201970.2572.0070.2571.75 2.00 2.8715,539,5811,108,868
20-03-201970.0070.2569.2569.75 -0.25 -0.368,651,720603,784
19-03-201968.7570.5068.7570.00 1.50 2.1912,094,526843,919
18-03-201969.0069.5068.2568.50 -0.50 -0.729,060,492623,234
15-03-201969.7569.7569.0069.00 -0.50 -0.7211,941,008826,789
14-03-201970.5070.5069.5069.50 -1.00 -1.4212,520,649874,062
13-03-201969.7570.5069.2570.50 0.25 0.369,841,379688,210
12-03-201970.5071.0070.0070.25 0.75 1.0815,348,6201,081,923
11-03-201970.5071.0069.5069.50 -1.50 -2.1111,507,993805,431
08-03-201971.7572.0071.0071.00 -0.75 -1.057,903,671564,535
07-03-201972.0072.2571.0071.75 -0.50 -0.697,619,319546,206
06-03-201972.7573.0071.7572.25 -0.25 -0.3416,448,4621,191,510
05-03-201969.7572.5069.2572.50 2.75 3.9432,331,3452,301,137
04-03-201968.5070.0068.0069.75 0.50 0.7219,102,2991,322,674
01-03-201972.2572.5069.0069.25 -3.00 -4.1538,986,2842,735,860
28-02-201972.5073.0072.0072.25 -1.25 -1.7013,359,623967,913
27-02-201973.5073.7572.7573.50 0.00 0.0011,513,722845,483
26-02-201973.2574.0073.0073.50 -0.50 -0.6811,837,513871,399
25-02-201974.0074.0073.2574.00 0.25 0.3410,563,033778,168
22-02-201971.5074.0071.5073.75 1.75 2.4315,308,3851,118,413
21-02-201973.5073.5071.0072.00 -2.25 -3.0330,922,7222,228,437
20-02-201973.7574.5073.5074.25 0.50 0.6815,391,0201,139,861
18-02-201974.5074.5072.7573.75 -0.50 -0.6713,203,033971,697
15-02-201975.0075.0073.7574.25 -1.00 -1.3312,380,318920,632
14-02-201976.0076.2575.0075.25 -0.75 -0.9912,206,349921,948
13-02-201973.5076.0073.2576.00 2.75 3.7523,503,7471,760,307
12-02-201973.5073.7573.0073.25 -0.25 -0.345,946,325436,079
11-02-201973.5073.7572.7573.50 -0.50 -0.686,729,043493,125
08-02-201973.5074.2572.2574.00 -0.50 -0.679,993,900733,834
07-02-201974.5075.2574.0074.50 0.00 0.007,475,802558,413
06-02-201974.5075.0074.0074.50 0.00 0.006,544,536487,036
05-02-201975.0075.0073.7574.50 -0.25 -0.335,928,747440,915
04-02-201974.0075.0073.7574.75 1.00 1.369,627,019716,470
01-02-201972.0074.5071.7573.75 1.75 2.4320,937,1211,540,379
31-01-201972.7573.0071.0072.00 0.00 0.0016,451,0711,186,144
30-01-201969.2572.0069.0072.00 3.00 4.3522,927,2901,619,851
29-01-201970.7571.0067.7569.00 -2.25 -3.1625,818,0551,778,660
28-01-201971.0072.2571.0071.25 0.25 0.357,868,629562,325
25-01-201972.0072.0070.5071.00 -0.50 -0.707,667,638546,219
24-01-201972.0072.5071.2571.50 -1.00 -1.3810,256,798736,896
23-01-201972.2573.0071.5072.50 -0.50 -0.6817,106,2861,236,987
22-01-201971.7573.0071.2573.00 1.25 1.7414,129,4891,022,374
21-01-201970.2572.0070.2571.75 2.25 3.248,905,897635,677
18-01-201969.0069.7568.5069.00 0.50 0.731,885,083130,625

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

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