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
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 26-05-2020 | 45.75 | 46.25 | 45.25 | 45.25 | 0.00 | 0.00 | 12,313,621 | 562,723 |
| 25-05-2020 | 45.00 | 45.50 | 43.50 | 45.25 | 0.25 | 0.56 | 14,610,173 | 652,980 |
| 22-05-2020 | 46.00 | 46.25 | 43.75 | 45.00 | -2.25 | -4.76 | 26,171,309 | 1,173,030 |
| 21-05-2020 | 47.50 | 47.75 | 46.25 | 47.25 | 0.75 | 1.61 | 15,086,151 | 707,546 |
| 20-05-2020 | 46.25 | 46.50 | 45.75 | 46.50 | 0.25 | 0.54 | 7,842,115 | 361,132 |
| 19-05-2020 | 45.50 | 46.75 | 45.25 | 46.25 | 2.25 | 5.11 | 25,206,478 | 1,161,141 |
| 18-05-2020 | 44.25 | 44.75 | 43.50 | 44.00 | 1.00 | 2.33 | 18,753,716 | 827,083 |
| 15-05-2020 | 42.00 | 44.00 | 41.50 | 43.00 | 1.75 | 4.24 | 16,000,517 | 683,679 |
| 14-05-2020 | 41.75 | 42.00 | 41.00 | 41.25 | -1.00 | -2.37 | 10,163,748 | 419,985 |
| 13-05-2020 | 43.50 | 44.00 | 41.50 | 42.25 | -1.50 | -3.43 | 20,041,052 | 856,831 |
| 12-05-2020 | 43.00 | 44.25 | 43.00 | 43.75 | 0.50 | 1.16 | 13,874,663 | 605,801 |
| 11-05-2020 | 43.75 | 44.00 | 42.25 | 43.25 | 0.00 | 0.00 | 23,867,865 | 1,031,039 |
| 08-05-2020 | 41.25 | 43.25 | 41.00 | 43.25 | 2.50 | 6.13 | 15,067,542 | 633,057 |
| 07-05-2020 | 40.75 | 42.00 | 40.50 | 40.75 | 0.25 | 0.62 | 16,227,579 | 665,786 |
| 05-05-2020 | 40.25 | 41.50 | 39.50 | 40.50 | -0.50 | -1.22 | 15,190,037 | 615,226 |
| 30-04-2020 | 40.25 | 41.50 | 40.25 | 41.00 | 1.75 | 4.46 | 27,305,821 | 1,114,548 |
| 29-04-2020 | 39.00 | 39.50 | 38.50 | 39.25 | 0.75 | 1.95 | 9,855,719 | 385,322 |
| 28-04-2020 | 38.25 | 39.00 | 37.75 | 38.50 | -0.25 | -0.65 | 14,111,232 | 541,530 |
| 27-04-2020 | 40.50 | 40.50 | 38.50 | 38.75 | -0.75 | -1.90 | 15,757,665 | 619,484 |
| 24-04-2020 | 41.25 | 41.75 | 39.25 | 39.50 | -1.50 | -3.66 | 19,416,597 | 784,382 |
| 23-04-2020 | 41.00 | 42.00 | 40.50 | 41.00 | 0.75 | 1.86 | 29,950,958 | 1,236,017 |
| 22-04-2020 | 38.50 | 40.75 | 37.50 | 40.25 | 1.00 | 2.55 | 21,179,272 | 829,341 |
| 21-04-2020 | 38.00 | 40.00 | 37.25 | 39.25 | 0.50 | 1.29 | 31,495,817 | 1,221,379 |
| 20-04-2020 | 38.00 | 39.00 | 37.50 | 38.75 | 0.75 | 1.97 | 14,047,192 | 539,233 |
| 17-04-2020 | 38.25 | 38.50 | 37.25 | 38.00 | 1.25 | 3.40 | 13,397,770 | 507,240 |
| 16-04-2020 | 38.50 | 38.75 | 36.75 | 36.75 | -2.25 | -5.77 | 17,995,617 | 680,154 |
| 15-04-2020 | 38.50 | 39.75 | 37.75 | 39.00 | 0.75 | 1.96 | 40,313,549 | 1,569,055 |
| 14-04-2020 | 37.25 | 38.75 | 36.75 | 38.25 | 3.25 | 9.29 | 55,213,879 | 2,074,829 |
| 13-04-2020 | 35.00 | 35.75 | 34.25 | 35.00 | 0.25 | 0.72 | 21,318,423 | 748,471 |
| 10-04-2020 | 34.50 | 35.25 | 33.50 | 34.75 | -0.75 | -2.11 | 41,684,922 | 1,434,954 |
| 09-04-2020 | 37.75 | 37.75 | 35.00 | 35.50 | -1.00 | -2.74 | 33,351,812 | 1,218,354 |
| 08-04-2020 | 37.50 | 38.00 | 36.00 | 36.50 | -2.50 | -6.41 | 21,227,651 | 781,808 |
| 07-04-2020 | 39.75 | 39.75 | 38.00 | 39.00 | 2.25 | 6.12 | 26,434,005 | 1,026,512 |
| 03-04-2020 | 37.00 | 38.50 | 35.50 | 36.75 | 1.25 | 3.52 | 47,960,468 | 1,772,396 |
| 02-04-2020 | 32.00 | 35.50 | 31.75 | 35.50 | 4.50 | 14.52 | 48,475,488 | 1,653,501 |
| 01-04-2020 | 30.50 | 33.25 | 30.50 | 31.00 | 0.25 | 0.81 | 36,794,392 | 1,159,558 |
| 31-03-2020 | 29.75 | 30.75 | 29.50 | 30.75 | 1.75 | 6.03 | 27,978,650 | 843,050 |
| 30-03-2020 | 28.75 | 29.25 | 28.25 | 29.00 | -0.75 | -2.52 | 14,196,095 | 407,213 |
| 27-03-2020 | 31.00 | 31.25 | 29.25 | 29.75 | -0.50 | -1.65 | 19,547,597 | 590,237 |
| 26-03-2020 | 30.00 | 31.25 | 29.50 | 30.25 | -0.25 | -0.82 | 26,713,283 | 811,984 |
| 25-03-2020 | 29.50 | 31.00 | 29.00 | 30.50 | 2.25 | 7.96 | 36,873,342 | 1,102,280 |
| 24-03-2020 | 28.25 | 29.25 | 27.00 | 28.25 | 1.25 | 4.63 | 28,030,394 | 789,234 |
| 23-03-2020 | 27.00 | 28.50 | 26.50 | 27.00 | -3.25 | -10.74 | 23,406,280 | 641,249 |
| 20-03-2020 | 29.75 | 31.50 | 29.00 | 30.25 | 2.75 | 10.00 | 48,688,569 | 1,475,295 |
| 19-03-2020 | 26.75 | 28.00 | 25.25 | 27.50 | -0.75 | -2.65 | 32,768,858 | 867,803 |
| 18-03-2020 | 29.25 | 30.75 | 28.00 | 28.25 | -0.50 | -1.74 | 23,249,232 | 676,543 |
| 17-03-2020 | 30.75 | 31.75 | 28.75 | 28.75 | -1.75 | -5.74 | 36,046,624 | 1,088,002 |
| 16-03-2020 | 32.50 | 34.50 | 30.50 | 30.50 | -4.75 | -13.48 | 19,366,834 | 620,370 |
| 13-03-2020 | 30.00 | 36.50 | 28.00 | 35.25 | 2.50 | 7.63 | 37,682,212 | 1,244,873 |
| 12-03-2020 | 34.00 | 34.75 | 32.25 | 32.75 | -4.00 | -10.88 | 31,744,609 | 1,064,546 |
| 11-03-2020 | 35.50 | 37.25 | 34.75 | 36.75 | 1.75 | 5.00 | 35,370,108 | 1,273,086 |
| 10-03-2020 | 34.75 | 35.50 | 34.00 | 35.00 | 2.25 | 6.87 | 35,352,556 | 1,232,743 |
| 09-03-2020 | 30.00 | 37.50 | 30.00 | 32.75 | -9.00 | -21.56 | 67,988,596 | 2,300,161 |
| 06-03-2020 | 43.25 | 43.25 | 41.50 | 41.75 | -3.00 | -6.70 | 27,078,368 | 1,145,631 |
| 05-03-2020 | 46.00 | 46.50 | 44.50 | 44.75 | -0.50 | -1.10 | 18,373,652 | 834,158 |
| 04-03-2020 | 44.50 | 45.50 | 43.75 | 45.25 | 0.00 | 0.00 | 14,278,103 | 638,101 |
| 03-03-2020 | 43.00 | 45.50 | 43.00 | 45.25 | 4.00 | 9.70 | 23,706,159 | 1,056,237 |
| 02-03-2020 | 44.00 | 44.00 | 40.50 | 41.25 | -2.00 | -4.62 | 19,080,963 | 798,915 |
| 28-02-2020 | 42.50 | 44.50 | 42.25 | 43.25 | -1.50 | -3.35 | 16,286,784 | 707,772 |
| 27-02-2020 | 44.75 | 45.00 | 43.00 | 44.75 | -0.25 | -0.56 | 20,590,471 | 907,857 |
| 26-02-2020 | 46.50 | 47.00 | 45.00 | 45.00 | -2.50 | -5.26 | 15,095,304 | 691,660 |
| 25-02-2020 | 47.00 | 48.25 | 45.50 | 47.50 | 0.50 | 1.06 | 25,039,739 | 1,182,076 |
| 24-02-2020 | 49.75 | 49.75 | 46.75 | 47.00 | -4.50 | -8.74 | 34,603,743 | 1,657,138 |
| 21-02-2020 | 51.50 | 52.00 | 51.25 | 51.50 | -0.25 | -0.48 | 8,056,042 | 415,348 |
| 20-02-2020 | 53.00 | 53.25 | 51.75 | 51.75 | -0.50 | -0.96 | 13,976,738 | 734,289 |
| 19-02-2020 | 52.50 | 53.25 | 52.00 | 52.25 | 0.25 | 0.48 | 8,888,741 | 468,365 |
| 18-02-2020 | 53.25 | 53.50 | 51.75 | 52.00 | -1.50 | -2.80 | 11,923,820 | 625,167 |
| 17-02-2020 | 53.50 | 54.25 | 53.00 | 53.50 | 0.25 | 0.47 | 6,678,513 | 358,185 |
| 14-02-2020 | 54.75 | 54.75 | 53.25 | 53.25 | -1.00 | -1.84 | 6,103,116 | 328,352 |
| 13-02-2020 | 54.25 | 55.25 | 53.75 | 54.25 | 0.00 | 0.00 | 9,169,788 | 499,277 |
| 12-02-2020 | 53.25 | 54.50 | 53.25 | 54.25 | 1.50 | 2.84 | 13,590,603 | 743,993 |
| 11-02-2020 | 55.25 | 55.25 | 52.25 | 52.75 | -2.50 | -4.52 | 21,248,226 | 1,130,764 |
| 07-02-2020 | 56.25 | 56.25 | 54.75 | 55.25 | -0.50 | -0.90 | 12,922,148 | 716,559 |
| 06-02-2020 | 55.50 | 56.25 | 54.75 | 55.75 | 0.50 | 0.90 | 17,305,028 | 962,666 |
| 05-02-2020 | 54.00 | 55.50 | 52.50 | 55.25 | 1.25 | 2.31 | 23,253,681 | 1,255,474 |
| 04-02-2020 | 52.00 | 54.25 | 51.75 | 54.00 | 2.75 | 5.37 | 24,868,697 | 1,319,487 |
| 03-02-2020 | 51.50 | 52.25 | 50.50 | 51.25 | -0.75 | -1.44 | 8,337,334 | 427,857 |
| 31-01-2020 | 52.75 | 53.00 | 51.75 | 52.00 | -0.25 | -0.48 | 11,884,050 | 622,190 |
| 30-01-2020 | 52.50 | 53.00 | 51.75 | 52.25 | -1.00 | -1.88 | 14,111,445 | 736,649 |
| 29-01-2020 | 53.25 | 53.75 | 52.25 | 53.25 | 2.00 | 3.90 | 22,308,262 | 1,179,814 |
| 28-01-2020 | 48.75 | 52.50 | 48.75 | 51.25 | 2.75 | 5.67 | 32,507,345 | 1,655,652 |
| 27-01-2020 | 50.00 | 51.00 | 48.50 | 48.50 | -4.50 | -8.49 | 30,737,620 | 1,517,646 |
| 24-01-2020 | 54.75 | 55.25 | 53.00 | 53.00 | -1.50 | -2.75 | 18,445,348 | 996,905 |
| 23-01-2020 | 55.25 | 55.75 | 54.00 | 54.50 | -3.50 | -6.03 | 38,300,518 | 2,091,676 |
| 22-01-2020 | 60.75 | 61.00 | 57.50 | 58.00 | -2.75 | -4.53 | 30,600,324 | 1,793,871 |
| 21-01-2020 | 61.25 | 62.00 | 60.50 | 60.75 | -0.75 | -1.22 | 9,108,918 | 556,936 |
| 20-01-2020 | 62.50 | 63.00 | 61.50 | 61.50 | -1.00 | -1.60 | 8,979,112 | 555,615 |
| 17-01-2020 | 62.00 | 63.00 | 61.75 | 62.50 | 0.75 | 1.21 | 15,284,822 | 957,847 |
| 16-01-2020 | 62.25 | 62.50 | 61.00 | 61.75 | 0.00 | 0.00 | 15,178,918 | 936,109 |
| 15-01-2020 | 61.75 | 62.50 | 61.25 | 61.75 | 0.50 | 0.82 | 15,112,305 | 934,565 |
| 14-01-2020 | 63.50 | 63.75 | 61.00 | 61.25 | -3.00 | -4.67 | 35,965,717 | 2,223,639 |
| 13-01-2020 | 66.75 | 67.00 | 63.75 | 64.25 | -2.25 | -3.38 | 27,413,948 | 1,774,245 |
| 10-01-2020 | 67.75 | 67.75 | 66.25 | 66.50 | -1.00 | -1.48 | 7,757,703 | 519,074 |
| 09-01-2020 | 68.00 | 69.00 | 66.25 | 67.50 | 0.25 | 0.37 | 17,381,997 | 1,168,779 |
| 08-01-2020 | 69.00 | 69.50 | 66.50 | 67.25 | -2.75 | -3.93 | 17,852,459 | 1,204,852 |
| 07-01-2020 | 70.25 | 70.75 | 69.25 | 70.00 | 0.00 | 0.00 | 9,925,650 | 694,350 |
| 06-01-2020 | 73.00 | 73.50 | 69.50 | 70.00 | -2.00 | -2.78 | 16,267,074 | 1,169,080 |
| 03-01-2020 | 71.00 | 72.00 | 70.25 | 72.00 | 1.00 | 1.41 | 10,291,272 | 734,823 |
| 02-01-2020 | 70.00 | 72.00 | 69.25 | 71.00 | 1.25 | 1.79 | 12,389,316 | 877,652 |
| 30-12-2019 | 70.00 | 70.00 | 68.75 | 69.75 | 0.00 | 0.00 | 3,006,198 | 209,028 |
| 27-12-2019 | 70.25 | 70.50 | 69.25 | 69.75 | -0.25 | -0.36 | 5,294,774 | 370,362 |
| 26-12-2019 | 69.50 | 70.25 | 69.50 | 70.00 | 0.50 | 0.72 | 2,412,460 | 169,057 |
| 25-12-2019 | 69.75 | 70.00 | 69.25 | 69.50 | 0.00 | 0.00 | 1,597,279 | 111,100 |
| 24-12-2019 | 70.50 | 70.75 | 69.25 | 69.50 | -0.50 | -0.71 | 2,688,073 | 187,501 |
| 23-12-2019 | 68.25 | 70.00 | 68.00 | 70.00 | 2.00 | 2.94 | 8,643,626 | 598,395 |
| 20-12-2019 | 67.75 | 68.50 | 67.25 | 68.00 | -0.25 | -0.37 | 5,881,046 | 399,855 |
| 19-12-2019 | 68.25 | 68.75 | 66.75 | 68.25 | -0.75 | -1.09 | 11,101,043 | 750,755 |
| 18-12-2019 | 68.00 | 69.00 | 67.75 | 69.00 | 1.50 | 2.22 | 6,995,640 | 480,311 |
| 17-12-2019 | 68.00 | 68.75 | 66.75 | 67.50 | -0.50 | -0.74 | 8,183,020 | 553,340 |
| 16-12-2019 | 67.75 | 69.50 | 67.50 | 68.00 | 0.50 | 0.74 | 8,924,668 | 611,768 |
| 13-12-2019 | 68.50 | 69.75 | 66.50 | 67.50 | 2.50 | 3.85 | 25,902,771 | 1,764,819 |
| 12-12-2019 | 65.00 | 65.75 | 64.50 | 65.00 | 0.50 | 0.78 | 11,023,394 | 717,788 |
| 11-12-2019 | 66.00 | 66.25 | 64.00 | 64.50 | -2.25 | -3.37 | 14,663,806 | 949,867 |
| 10-12-2019 | 67.00 | 67.25 | 66.00 | 66.75 | 0.00 | 0.00 | 4,468,138 | 298,522 |
| 09-12-2019 | 67.00 | 67.25 | 66.00 | 66.75 | 0.00 | 0.00 | 4,468,138 | 298,522 |
| 06-12-2019 | 68.25 | 68.75 | 66.50 | 66.75 | -1.25 | -1.84 | 7,491,948 | 504,782 |
| 05-12-2019 | 68.25 | 69.00 | 67.25 | 68.00 | -0.50 | -0.73 | 5,316,600 | 361,894 |
| 04-12-2019 | 68.25 | 69.00 | 67.25 | 68.00 | -0.50 | -0.73 | 5,316,600 | 361,894 |
| 03-12-2019 | 68.00 | 69.75 | 68.00 | 68.50 | 0.25 | 0.37 | 4,210,173 | 289,305 |
| 02-12-2019 | 69.00 | 69.00 | 67.50 | 68.25 | -0.75 | -1.09 | 2,993,869 | 203,824 |
| 29-11-2019 | 68.75 | 69.00 | 67.25 | 69.00 | 0.00 | 0.00 | 7,302,051 | 498,897 |
| 28-11-2019 | 69.25 | 70.00 | 68.75 | 69.00 | -0.50 | -0.72 | 6,557,191 | 454,986 |
| 27-11-2019 | 69.25 | 70.75 | 69.25 | 69.50 | -1.00 | -1.42 | 7,534,857 | 526,919 |
| 26-11-2019 | 69.50 | 71.25 | 69.50 | 70.50 | 1.00 | 1.44 | 11,405,410 | 806,196 |
| 25-11-2019 | 68.00 | 70.25 | 68.00 | 69.50 | 1.75 | 2.58 | 8,692,611 | 604,851 |
| 22-11-2019 | 67.25 | 68.75 | 67.00 | 67.75 | 0.75 | 1.12 | 4,373,245 | 297,437 |
| 21-11-2019 | 67.00 | 67.75 | 66.50 | 67.00 | -0.25 | -0.37 | 4,176,229 | 280,000 |
| 20-11-2019 | 67.50 | 67.75 | 66.25 | 67.25 | -0.75 | -1.10 | 6,499,015 | 436,423 |
| 19-11-2019 | 68.00 | 68.25 | 67.50 | 68.00 | -0.50 | -0.73 | 2,079,165 | 141,100 |
| 18-11-2019 | 67.50 | 68.75 | 67.50 | 68.50 | 2.00 | 3.01 | 5,110,921 | 348,852 |
| 15-11-2019 | 68.25 | 68.75 | 65.50 | 66.50 | -2.00 | -2.92 | 11,882,958 | 793,633 |
| 14-11-2019 | 69.50 | 69.50 | 68.00 | 68.50 | -1.00 | -1.44 | 5,470,790 | 375,083 |
| 13-11-2019 | 69.50 | 70.00 | 69.25 | 69.50 | -0.50 | -0.71 | 6,199,113 | 431,177 |
| 12-11-2019 | 70.25 | 71.25 | 69.75 | 70.00 | -0.25 | -0.36 | 7,120,574 | 502,595 |
| 11-11-2019 | 71.25 | 71.75 | 69.50 | 70.25 | -2.50 | -3.44 | 10,272,800 | 724,623 |
| 08-11-2019 | 71.75 | 73.00 | 70.75 | 72.75 | 0.75 | 1.04 | 13,340,019 | 960,447 |
| 07-11-2019 | 69.00 | 72.50 | 68.50 | 72.00 | 3.50 | 5.11 | 12,607,544 | 899,468 |
| 06-11-2019 | 68.50 | 70.00 | 68.25 | 68.50 | 0.00 | 0.00 | 5,966,631 | 412,260 |
| 05-11-2019 | 70.00 | 70.50 | 67.50 | 68.50 | -1.00 | -1.44 | 12,273,974 | 842,802 |
| 04-11-2019 | 68.50 | 69.75 | 68.50 | 69.50 | 1.50 | 2.21 | 6,231,361 | 431,808 |
| 01-11-2019 | 68.00 | 68.75 | 67.75 | 68.00 | -0.50 | -0.73 | 5,843,178 | 398,628 |
| 31-10-2019 | 67.50 | 68.50 | 67.25 | 68.50 | 1.00 | 1.48 | 6,921,613 | 471,716 |
| 30-10-2019 | 65.75 | 68.00 | 64.75 | 67.50 | 2.50 | 3.85 | 9,451,721 | 628,365 |
| 29-10-2019 | 63.75 | 65.25 | 63.75 | 65.00 | 1.25 | 1.96 | 6,792,066 | 441,376 |
| 28-10-2019 | 64.00 | 65.25 | 63.50 | 63.75 | 0.00 | 0.00 | 4,911,932 | 315,119 |
| 25-10-2019 | 64.75 | 65.00 | 63.25 | 63.75 | -3.00 | -4.49 | 15,817,601 | 1,012,708 |
| 24-10-2019 | 68.00 | 68.50 | 66.50 | 66.75 | -0.75 | -1.11 | 5,927,527 | 399,504 |
| 23-10-2019 | 67.00 | 68.00 | 66.75 | 67.50 | 0.75 | 1.12 | 2,919,478 | 197,447 |
| 22-10-2019 | 67.00 | 68.00 | 66.75 | 67.50 | 0.75 | 1.12 | 2,919,478 | 197,447 |
| 21-10-2019 | 67.25 | 68.00 | 66.25 | 66.75 | -0.75 | -1.11 | 3,547,769 | 237,526 |
| 18-10-2019 | 67.50 | 68.25 | 67.50 | 67.50 | 0.00 | 0.00 | 5,686,867 | 385,234 |
| 17-10-2019 | 68.50 | 68.75 | 64.75 | 67.50 | -1.25 | -1.82 | 22,372,002 | 1,490,072 |
| 16-10-2019 | 69.75 | 70.50 | 68.00 | 68.75 | -1.25 | -1.79 | 10,581,562 | 726,087 |
| 15-10-2019 | 70.25 | 71.00 | 69.25 | 70.00 | 0.00 | 0.00 | 8,700,488 | 609,461 |
| 11-10-2019 | 69.75 | 70.75 | 68.75 | 70.00 | 0.75 | 1.08 | 8,670,674 | 605,651 |
| 10-10-2019 | 69.75 | 70.00 | 69.25 | 69.25 | -0.25 | -0.36 | 3,752,845 | 260,954 |
| 09-10-2019 | 68.50 | 69.50 | 68.00 | 69.50 | 0.75 | 1.09 | 4,280,825 | 295,005 |
| 08-10-2019 | 69.25 | 69.75 | 68.75 | 68.75 | 0.00 | 0.00 | 4,037,735 | 279,728 |
| 07-10-2019 | 68.00 | 69.00 | 67.75 | 68.75 | 1.25 | 1.85 | 3,440,089 | 235,434 |
| 04-10-2019 | 68.25 | 68.25 | 67.50 | 67.50 | 0.00 | 0.00 | 3,473,110 | 236,158 |
| 03-10-2019 | 67.50 | 68.00 | 67.00 | 67.50 | -0.50 | -0.74 | 4,158,526 | 280,793 |
| 02-10-2019 | 68.00 | 68.25 | 67.25 | 68.00 | -0.25 | -0.37 | 6,657,409 | 451,615 |
| 01-10-2019 | 70.00 | 70.00 | 67.75 | 68.25 | -1.50 | -2.15 | 8,723,155 | 598,321 |
| 30-09-2019 | 69.50 | 70.50 | 69.50 | 69.75 | -0.25 | -0.36 | 4,262,763 | 297,927 |
| 27-09-2019 | 69.25 | 70.25 | 69.00 | 70.00 | 0.75 | 1.08 | 8,224,268 | 573,539 |
| 26-09-2019 | 70.50 | 70.50 | 68.75 | 69.25 | -0.50 | -0.72 | 5,495,808 | 381,275 |
| 25-09-2019 | 69.25 | 70.50 | 69.00 | 69.75 | -0.50 | -0.71 | 4,941,231 | 344,452 |
| 24-09-2019 | 70.00 | 70.50 | 69.50 | 70.25 | 0.75 | 1.08 | 5,682,547 | 399,205 |
| 23-09-2019 | 68.75 | 70.25 | 68.75 | 69.50 | 1.00 | 1.46 | 5,822,091 | 405,243 |
| 20-09-2019 | 68.50 | 69.75 | 68.50 | 68.50 | 0.25 | 0.37 | 10,984,812 | 755,940 |
| 19-09-2019 | 70.50 | 70.50 | 67.75 | 68.25 | -2.00 | -2.85 | 13,791,795 | 944,586 |
| 18-09-2019 | 71.50 | 71.75 | 70.25 | 70.25 | -1.75 | -2.43 | 8,731,701 | 617,181 |
| 17-09-2019 | 71.25 | 72.25 | 71.25 | 72.00 | 1.00 | 1.41 | 14,480,235 | 1,039,636 |
| 16-09-2019 | 72.00 | 72.50 | 70.75 | 71.00 | 0.25 | 0.35 | 15,035,979 | 1,076,544 |
| 13-09-2019 | 70.25 | 71.25 | 69.25 | 70.75 | 0.75 | 1.07 | 13,213,120 | 929,616 |
| 12-09-2019 | 70.50 | 70.75 | 69.75 | 70.00 | -1.00 | -1.41 | 8,921,371 | 627,393 |
| 11-09-2019 | 70.00 | 71.00 | 69.50 | 71.00 | 1.25 | 1.79 | 10,562,089 | 743,310 |
| 10-09-2019 | 69.50 | 70.50 | 69.25 | 69.75 | 1.00 | 1.45 | 8,672,737 | 605,844 |
| 09-09-2019 | 69.00 | 69.75 | 68.00 | 68.75 | -0.25 | -0.36 | 4,506,305 | 310,499 |
| 06-09-2019 | 70.25 | 70.25 | 68.25 | 69.00 | -0.75 | -1.08 | 6,636,134 | 458,360 |
| 05-09-2019 | 69.75 | 70.25 | 69.50 | 69.75 | 1.50 | 2.20 | 10,921,415 | 764,659 |
แสดง ราคาหุ้น “ TOP “ ย้อนหลัง บริษัท ไทยออยล์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
