-->
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
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 04-09-2019 | 66.75 | 69.00 | 66.25 | 68.25 | 1.75 | 2.63 | 11,412,271 | 774,282 |
| 03-09-2019 | 66.75 | 67.50 | 66.00 | 66.50 | -0.25 | -0.37 | 8,225,263 | 549,524 |
| 02-09-2019 | 66.75 | 67.50 | 66.00 | 66.75 | -1.00 | -1.48 | 8,150,869 | 544,183 |
| 30-08-2019 | 67.50 | 68.00 | 66.25 | 67.75 | -0.25 | -0.37 | 17,588,059 | 1,183,265 |
| 29-08-2019 | 67.50 | 68.75 | 66.25 | 68.00 | 5.75 | 9.24 | 39,671,305 | 2,683,549 |
| 28-08-2019 | 61.75 | 62.50 | 61.25 | 62.25 | 1.25 | 2.05 | 7,368,902 | 457,132 |
| 27-08-2019 | 62.75 | 62.75 | 60.75 | 61.00 | -1.50 | -2.40 | 11,766,739 | 723,368 |
| 26-08-2019 | 62.50 | 62.75 | 61.50 | 62.50 | -3.00 | -4.58 | 15,581,796 | 966,465 |
| 23-08-2019 | 64.50 | 65.50 | 64.25 | 65.50 | 0.75 | 1.16 | 3,652,422 | 237,296 |
| 22-08-2019 | 64.75 | 65.00 | 64.25 | 64.75 | -0.25 | -0.38 | 4,943,181 | 320,161 |
| 21-08-2019 | 64.25 | 65.75 | 63.75 | 65.00 | 0.75 | 1.17 | 6,953,427 | 453,183 |
| 20-08-2019 | 65.25 | 65.50 | 64.00 | 64.25 | -1.00 | -1.53 | 4,017,671 | 259,022 |
| 19-08-2019 | 65.75 | 66.50 | 65.00 | 65.25 | 0.75 | 1.16 | 8,010,963 | 526,862 |
| 16-08-2019 | 64.00 | 64.50 | 63.00 | 64.50 | 0.50 | 0.78 | 8,805,716 | 562,031 |
| 15-08-2019 | 65.25 | 65.25 | 62.00 | 64.00 | -1.50 | -2.29 | 16,400,426 | 1,041,136 |
| 14-08-2019 | 65.25 | 66.75 | 65.00 | 65.50 | 1.25 | 1.95 | 17,218,453 | 1,134,480 |
| 13-08-2019 | 64.00 | 65.25 | 63.75 | 64.25 | 0.50 | 0.78 | 15,699,207 | 1,014,063 |
| 09-08-2019 | 62.50 | 64.25 | 62.50 | 63.75 | 1.75 | 2.82 | 12,753,587 | 812,491 |
| 08-08-2019 | 63.25 | 63.50 | 62.00 | 62.00 | -1.75 | -2.75 | 12,932,071 | 809,603 |
| 07-08-2019 | 65.50 | 65.75 | 63.00 | 63.75 | -2.00 | -3.04 | 18,195,460 | 1,164,570 |
| 06-08-2019 | 65.00 | 66.25 | 64.50 | 65.75 | -0.25 | -0.38 | 9,823,234 | 642,616 |
| 05-08-2019 | 66.00 | 66.75 | 65.75 | 66.00 | -1.00 | -1.49 | 8,262,220 | 546,417 |
| 02-08-2019 | 67.25 | 67.50 | 65.50 | 67.00 | -1.75 | -2.55 | 21,515,007 | 1,433,056 |
| 01-08-2019 | 68.25 | 69.50 | 68.00 | 68.75 | -0.25 | -0.36 | 8,995,316 | 617,893 |
| 31-07-2019 | 68.25 | 70.50 | 68.25 | 69.00 | 0.25 | 0.36 | 13,612,044 | 945,817 |
| 30-07-2019 | 69.00 | 69.25 | 68.00 | 68.75 | -0.75 | -1.08 | 7,898,184 | 541,643 |
| 26-07-2019 | 69.75 | 70.00 | 69.00 | 69.50 | -0.25 | -0.36 | 3,675,044 | 254,888 |
| 25-07-2019 | 70.50 | 70.75 | 69.25 | 69.75 | -1.25 | -1.76 | 10,245,465 | 713,984 |
| 24-07-2019 | 71.25 | 71.25 | 70.25 | 71.00 | 0.00 | 0.00 | 7,827,669 | 554,804 |
| 23-07-2019 | 71.25 | 71.50 | 70.25 | 71.00 | -0.25 | -0.35 | 6,173,444 | 437,630 |
| 22-07-2019 | 70.50 | 71.25 | 70.25 | 71.25 | 0.75 | 1.06 | 8,109,888 | 574,277 |
| 19-07-2019 | 69.75 | 71.50 | 69.75 | 70.50 | 1.50 | 2.17 | 10,974,699 | 772,732 |
| 18-07-2019 | 68.75 | 70.00 | 68.50 | 69.00 | 0.00 | 0.00 | 8,821,307 | 611,958 |
| 17-07-2019 | 69.50 | 69.50 | 68.50 | 69.00 | -1.75 | -2.47 | 13,859,902 | 954,995 |
| 15-07-2019 | 72.25 | 72.25 | 70.00 | 70.75 | -1.75 | -2.41 | 13,600,175 | 964,245 |
| 12-07-2019 | 72.00 | 73.00 | 71.50 | 72.50 | 1.50 | 2.11 | 37,964,899 | 2,745,697 |
| 11-07-2019 | 69.50 | 71.00 | 69.25 | 71.00 | 3.00 | 4.41 | 34,048,763 | 2,384,723 |
| 10-07-2019 | 66.75 | 68.75 | 66.50 | 68.00 | 1.50 | 2.26 | 32,300,152 | 2,198,341 |
| 09-07-2019 | 66.25 | 66.75 | 66.00 | 66.50 | 0.25 | 0.38 | 8,729,274 | 579,960 |
| 08-07-2019 | 66.25 | 66.50 | 65.50 | 66.25 | -0.25 | -0.38 | 9,460,931 | 624,708 |
| 05-07-2019 | 65.75 | 67.00 | 65.50 | 66.50 | 1.25 | 1.92 | 9,863,094 | 655,098 |
| 04-07-2019 | 66.50 | 67.50 | 65.00 | 65.25 | -1.00 | -1.51 | 13,250,749 | 875,014 |
| 03-07-2019 | 67.50 | 67.50 | 66.00 | 66.25 | -1.75 | -2.57 | 20,554,320 | 1,367,451 |
| 02-07-2019 | 68.50 | 68.75 | 67.50 | 68.00 | -0.50 | -0.73 | 13,890,137 | 942,914 |
| 01-07-2019 | 67.50 | 69.00 | 67.50 | 68.50 | 2.00 | 3.01 | 19,758,251 | 1,353,867 |
| 28-06-2019 | 66.25 | 66.75 | 66.00 | 66.50 | 0.25 | 0.38 | 7,134,507 | 473,807 |
| 27-06-2019 | 66.50 | 67.00 | 66.00 | 66.25 | -0.25 | -0.38 | 10,666,227 | 708,019 |
| 26-06-2019 | 66.25 | 66.50 | 65.75 | 66.50 | 0.00 | 0.00 | 19,775,752 | 1,308,157 |
| 25-06-2019 | 66.25 | 67.00 | 65.50 | 66.50 | 0.00 | 0.00 | 18,101,834 | 1,198,696 |
| 24-06-2019 | 64.75 | 66.75 | 64.50 | 66.50 | 2.25 | 3.50 | 29,999,152 | 1,979,229 |
| 21-06-2019 | 64.50 | 65.75 | 64.25 | 64.25 | 0.00 | 0.00 | 26,340,338 | 1,708,551 |
| 20-06-2019 | 62.50 | 64.25 | 62.00 | 64.25 | 2.25 | 3.63 | 23,416,534 | 1,486,174 |
| 19-06-2019 | 61.50 | 62.75 | 61.25 | 62.00 | 1.50 | 2.48 | 29,727,177 | 1,843,933 |
| 18-06-2019 | 60.00 | 61.00 | 59.50 | 60.50 | 0.50 | 0.83 | 11,787,332 | 711,161 |
| 17-06-2019 | 60.50 | 60.75 | 60.00 | 60.00 | -0.25 | -0.41 | 4,851,797 | 292,413 |
| 14-06-2019 | 60.25 | 60.75 | 60.00 | 60.25 | 0.00 | 0.00 | 5,746,572 | 347,080 |
| 13-06-2019 | 60.00 | 60.75 | 59.75 | 60.25 | 0.00 | 0.00 | 10,992,288 | 662,808 |
| 12-06-2019 | 60.50 | 60.75 | 60.25 | 60.25 | -0.25 | -0.41 | 7,355,533 | 446,297 |
| 11-06-2019 | 60.75 | 61.00 | 60.25 | 60.50 | -0.50 | -0.82 | 9,126,972 | 553,353 |
| 10-06-2019 | 61.00 | 61.50 | 60.75 | 61.00 | 1.00 | 1.67 | 18,267,256 | 1,117,634 |
| 07-06-2019 | 59.75 | 60.25 | 59.50 | 60.00 | 0.50 | 0.84 | 6,551,721 | 392,067 |
| 06-06-2019 | 60.00 | 60.00 | 59.00 | 59.50 | -0.50 | -0.83 | 9,584,830 | 570,235 |
| 05-06-2019 | 60.25 | 60.50 | 59.75 | 60.00 | 0.50 | 0.84 | 8,669,067 | 521,358 |
| 04-06-2019 | 59.50 | 59.75 | 58.50 | 59.50 | 0.25 | 0.42 | 12,759,562 | 756,806 |
| 31-05-2019 | 59.25 | 59.75 | 59.00 | 59.25 | -0.25 | -0.42 | 5,960,571 | 353,564 |
| 30-05-2019 | 59.50 | 60.00 | 59.00 | 59.50 | 0.25 | 0.42 | 9,238,209 | 550,296 |
| 29-05-2019 | 60.00 | 60.25 | 59.25 | 59.25 | -0.75 | -1.25 | 10,245,597 | 620,313 |
| 28-05-2019 | 59.50 | 60.75 | 59.50 | 60.00 | 0.75 | 1.27 | 28,858,882 | 1,731,797 |
| 27-05-2019 | 60.25 | 60.25 | 58.75 | 59.25 | -0.75 | -1.25 | 19,444,944 | 1,156,000 |
| 24-05-2019 | 59.00 | 60.25 | 58.50 | 60.00 | 1.00 | 1.69 | 23,022,632 | 1,373,636 |
| 23-05-2019 | 60.00 | 60.25 | 59.00 | 59.00 | -1.50 | -2.48 | 16,082,095 | 957,643 |
| 22-05-2019 | 62.75 | 63.00 | 60.00 | 60.50 | -2.00 | -3.20 | 46,744,002 | 2,845,760 |
| 21-05-2019 | 63.00 | 64.25 | 62.50 | 62.50 | -0.50 | -0.79 | 15,485,313 | 977,419 |
| 17-05-2019 | 64.75 | 64.75 | 63.00 | 63.00 | -1.25 | -1.95 | 12,251,408 | 780,250 |
| 16-05-2019 | 64.25 | 64.75 | 63.75 | 64.25 | 0.00 | 0.00 | 12,772,199 | 819,847 |
| 15-05-2019 | 65.00 | 65.75 | 64.25 | 64.25 | -0.50 | -0.77 | 11,337,540 | 736,249 |
| 14-05-2019 | 64.50 | 65.25 | 64.00 | 64.75 | -0.25 | -0.38 | 12,046,608 | 778,440 |
| 13-05-2019 | 66.75 | 67.00 | 64.75 | 65.00 | -1.75 | -2.62 | 14,780,673 | 967,065 |
| 10-05-2019 | 67.00 | 67.50 | 66.00 | 66.75 | 0.25 | 0.38 | 15,477,176 | 1,034,534 |
| 09-05-2019 | 66.75 | 67.50 | 66.50 | 66.50 | 0.00 | 0.00 | 8,203,868 | 548,198 |
| 08-05-2019 | 67.25 | 67.25 | 66.50 | 66.50 | -1.25 | -1.85 | 14,973,511 | 1,001,493 |
| 07-05-2019 | 68.25 | 68.75 | 67.50 | 67.75 | -1.25 | -1.81 | 16,770,151 | 1,143,150 |
| 06-05-2019 | 69.25 | 69.25 | 68.50 | 69.00 | -0.25 | -0.36 | 8,275,108 | 569,352 |
| 03-05-2019 | 69.25 | 69.25 | 68.50 | 69.00 | -0.25 | -0.36 | 8,275,108 | 569,352 |
| 02-05-2019 | 69.25 | 69.75 | 69.00 | 69.25 | 0.00 | 0.00 | 8,453,406 | 586,793 |
| 30-04-2019 | 69.00 | 69.75 | 68.75 | 69.25 | 0.25 | 0.36 | 13,351,409 | 925,311 |
| 29-04-2019 | 69.50 | 69.75 | 68.50 | 69.00 | -1.00 | -1.43 | 17,137,747 | 1,182,973 |
| 26-04-2019 | 71.75 | 72.00 | 69.50 | 70.00 | -1.75 | -2.44 | 24,668,765 | 1,734,369 |
| 25-04-2019 | 72.25 | 72.75 | 71.75 | 71.75 | -0.75 | -1.03 | 7,436,417 | 536,372 |
| 24-04-2019 | 72.50 | 73.00 | 72.25 | 72.50 | 0.00 | 0.00 | 8,848,748 | 642,238 |
| 23-04-2019 | 73.25 | 73.25 | 72.25 | 72.50 | -0.50 | -0.68 | 10,583,648 | 769,552 |
| 22-04-2019 | 73.25 | 74.00 | 73.00 | 73.00 | 0.00 | 0.00 | 13,652,085 | 1,004,785 |
| 19-04-2019 | 72.00 | 73.50 | 71.75 | 73.00 | 1.00 | 1.39 | 15,195,227 | 1,108,208 |
| 18-04-2019 | 71.75 | 72.25 | 71.50 | 72.00 | 0.00 | 0.00 | 12,334,640 | 886,708 |
| 17-04-2019 | 72.00 | 72.25 | 71.25 | 72.00 | 0.00 | 0.00 | 14,546,636 | 1,043,879 |
| 12-04-2019 | 72.25 | 72.50 | 71.50 | 72.00 | 0.00 | 0.00 | 11,012,622 | 792,142 |
| 11-04-2019 | 71.50 | 72.50 | 71.00 | 72.00 | 0.50 | 0.70 | 15,075,279 | 1,084,458 |
| 10-04-2019 | 71.50 | 71.75 | 71.00 | 71.50 | 0.00 | 0.00 | 12,082,027 | 863,489 |
| 09-04-2019 | 71.25 | 72.25 | 71.25 | 71.50 | 0.75 | 1.06 | 18,281,686 | 1,309,068 |
| 05-04-2019 | 71.25 | 71.50 | 70.50 | 70.75 | -0.50 | -0.70 | 6,367,746 | 451,893 |
| 04-04-2019 | 71.75 | 72.00 | 71.00 | 71.25 | -0.50 | -0.70 | 7,222,166 | 515,522 |
| 03-04-2019 | 71.50 | 72.25 | 71.00 | 71.75 | 0.75 | 1.06 | 16,269,064 | 1,166,199 |
| 02-04-2019 | 70.50 | 71.75 | 70.25 | 71.00 | 0.75 | 1.07 | 14,108,585 | 1,001,892 |
| 01-04-2019 | 70.00 | 70.50 | 69.75 | 70.25 | 0.75 | 1.08 | 9,249,328 | 648,881 |
| 29-03-2019 | 70.25 | 70.50 | 69.50 | 69.50 | -0.50 | -0.71 | 8,937,586 | 624,071 |
| 28-03-2019 | 69.75 | 70.25 | 69.25 | 70.00 | 0.00 | 0.00 | 10,004,230 | 697,199 |
| 27-03-2019 | 70.50 | 70.75 | 69.75 | 70.00 | -0.50 | -0.71 | 11,944,008 | 837,598 |
| 26-03-2019 | 70.75 | 70.75 | 69.50 | 70.50 | 0.00 | 0.00 | 9,725,806 | 682,913 |
| 25-03-2019 | 70.25 | 71.25 | 70.00 | 70.50 | -1.50 | -2.08 | 14,627,941 | 1,031,081 |
| 22-03-2019 | 71.25 | 72.25 | 71.00 | 72.00 | 0.25 | 0.35 | 10,958,959 | 786,430 |
| 21-03-2019 | 70.25 | 72.00 | 70.25 | 71.75 | 2.00 | 2.87 | 15,539,581 | 1,108,868 |
| 20-03-2019 | 70.00 | 70.25 | 69.25 | 69.75 | -0.25 | -0.36 | 8,651,720 | 603,784 |
| 19-03-2019 | 68.75 | 70.50 | 68.75 | 70.00 | 1.50 | 2.19 | 12,094,526 | 843,919 |
| 18-03-2019 | 69.00 | 69.50 | 68.25 | 68.50 | -0.50 | -0.72 | 9,060,492 | 623,234 |
| 15-03-2019 | 69.75 | 69.75 | 69.00 | 69.00 | -0.50 | -0.72 | 11,941,008 | 826,789 |
| 14-03-2019 | 70.50 | 70.50 | 69.50 | 69.50 | -1.00 | -1.42 | 12,520,649 | 874,062 |
| 13-03-2019 | 69.75 | 70.50 | 69.25 | 70.50 | 0.25 | 0.36 | 9,841,379 | 688,210 |
| 12-03-2019 | 70.50 | 71.00 | 70.00 | 70.25 | 0.75 | 1.08 | 15,348,620 | 1,081,923 |
| 11-03-2019 | 70.50 | 71.00 | 69.50 | 69.50 | -1.50 | -2.11 | 11,507,993 | 805,431 |
| 08-03-2019 | 71.75 | 72.00 | 71.00 | 71.00 | -0.75 | -1.05 | 7,903,671 | 564,535 |
| 07-03-2019 | 72.00 | 72.25 | 71.00 | 71.75 | -0.50 | -0.69 | 7,619,319 | 546,206 |
| 06-03-2019 | 72.75 | 73.00 | 71.75 | 72.25 | -0.25 | -0.34 | 16,448,462 | 1,191,510 |
| 05-03-2019 | 69.75 | 72.50 | 69.25 | 72.50 | 2.75 | 3.94 | 32,331,345 | 2,301,137 |
| 04-03-2019 | 68.50 | 70.00 | 68.00 | 69.75 | 0.50 | 0.72 | 19,102,299 | 1,322,674 |
| 01-03-2019 | 72.25 | 72.50 | 69.00 | 69.25 | -3.00 | -4.15 | 38,986,284 | 2,735,860 |
| 28-02-2019 | 72.50 | 73.00 | 72.00 | 72.25 | -1.25 | -1.70 | 13,359,623 | 967,913 |
| 27-02-2019 | 73.50 | 73.75 | 72.75 | 73.50 | 0.00 | 0.00 | 11,513,722 | 845,483 |
| 26-02-2019 | 73.25 | 74.00 | 73.00 | 73.50 | -0.50 | -0.68 | 11,837,513 | 871,399 |
| 25-02-2019 | 74.00 | 74.00 | 73.25 | 74.00 | 0.25 | 0.34 | 10,563,033 | 778,168 |
| 22-02-2019 | 71.50 | 74.00 | 71.50 | 73.75 | 1.75 | 2.43 | 15,308,385 | 1,118,413 |
| 21-02-2019 | 73.50 | 73.50 | 71.00 | 72.00 | -2.25 | -3.03 | 30,922,722 | 2,228,437 |
| 20-02-2019 | 73.75 | 74.50 | 73.50 | 74.25 | 0.50 | 0.68 | 15,391,020 | 1,139,861 |
| 18-02-2019 | 74.50 | 74.50 | 72.75 | 73.75 | -0.50 | -0.67 | 13,203,033 | 971,697 |
| 15-02-2019 | 75.00 | 75.00 | 73.75 | 74.25 | -1.00 | -1.33 | 12,380,318 | 920,632 |
| 14-02-2019 | 76.00 | 76.25 | 75.00 | 75.25 | -0.75 | -0.99 | 12,206,349 | 921,948 |
| 13-02-2019 | 73.50 | 76.00 | 73.25 | 76.00 | 2.75 | 3.75 | 23,503,747 | 1,760,307 |
| 12-02-2019 | 73.50 | 73.75 | 73.00 | 73.25 | -0.25 | -0.34 | 5,946,325 | 436,079 |
| 11-02-2019 | 73.50 | 73.75 | 72.75 | 73.50 | -0.50 | -0.68 | 6,729,043 | 493,125 |
| 08-02-2019 | 73.50 | 74.25 | 72.25 | 74.00 | -0.50 | -0.67 | 9,993,900 | 733,834 |
| 07-02-2019 | 74.50 | 75.25 | 74.00 | 74.50 | 0.00 | 0.00 | 7,475,802 | 558,413 |
| 06-02-2019 | 74.50 | 75.00 | 74.00 | 74.50 | 0.00 | 0.00 | 6,544,536 | 487,036 |
| 05-02-2019 | 75.00 | 75.00 | 73.75 | 74.50 | -0.25 | -0.33 | 5,928,747 | 440,915 |
| 04-02-2019 | 74.00 | 75.00 | 73.75 | 74.75 | 1.00 | 1.36 | 9,627,019 | 716,470 |
| 01-02-2019 | 72.00 | 74.50 | 71.75 | 73.75 | 1.75 | 2.43 | 20,937,121 | 1,540,379 |
| 31-01-2019 | 72.75 | 73.00 | 71.00 | 72.00 | 0.00 | 0.00 | 16,451,071 | 1,186,144 |
| 30-01-2019 | 69.25 | 72.00 | 69.00 | 72.00 | 3.00 | 4.35 | 22,927,290 | 1,619,851 |
| 29-01-2019 | 70.75 | 71.00 | 67.75 | 69.00 | -2.25 | -3.16 | 25,818,055 | 1,778,660 |
| 28-01-2019 | 71.00 | 72.25 | 71.00 | 71.25 | 0.25 | 0.35 | 7,868,629 | 562,325 |
| 25-01-2019 | 72.00 | 72.00 | 70.50 | 71.00 | -0.50 | -0.70 | 7,667,638 | 546,219 |
| 24-01-2019 | 72.00 | 72.50 | 71.25 | 71.50 | -1.00 | -1.38 | 10,256,798 | 736,896 |
| 23-01-2019 | 72.25 | 73.00 | 71.50 | 72.50 | -0.50 | -0.68 | 17,106,286 | 1,236,987 |
| 22-01-2019 | 71.75 | 73.00 | 71.25 | 73.00 | 1.25 | 1.74 | 14,129,489 | 1,022,374 |
| 21-01-2019 | 70.25 | 72.00 | 70.25 | 71.75 | 2.25 | 3.24 | 8,905,897 | 635,677 |
| 18-01-2019 | 69.00 | 69.75 | 68.50 | 69.00 | 0.50 | 0.73 | 1,885,083 | 130,625 |
แสดง ราคาหุ้น “ TOP “ ย้อนหลัง บริษัท ไทยออยล์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
