TOP 56 ( -0.50 -0.89% )
บริษัท ไทยออยล์ จำกัด (มหาชน)
Status : อัพเดท 07 เมษายน 2564
ราคาหุ้น TOP ย้อนหลัง
แสดง ราคาหุ้น “ TOP “ ย้อนหลัง
บริษัท ไทยออยล์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 07-04-2021 | 56.00 | 57.00 | 55.75 | 55.75 | -0.50 | -0.89 | 12,482,066 | 702,924 |
| 06-04-2021 | 57.00 | 57.50 | 56.25 | 56.25 | -1.50 | -2.60 | 18,746,488 | 1,063,677 |
| 05-04-2021 | 57.00 | 57.50 | 56.25 | 56.25 | -1.50 | -2.60 | 18,746,488 | 1,063,677 |
| 02-04-2021 | 60.50 | 60.75 | 57.50 | 57.75 | -2.50 | -4.15 | 47,321,420 | 2,756,154 |
| 01-04-2021 | 60.25 | 60.75 | 60.00 | 60.25 | -0.50 | -0.82 | 4,847,018 | 292,412 |
| 31-03-2021 | 60.50 | 61.00 | 60.25 | 60.75 | 0.25 | 0.41 | 4,096,478 | 248,205 |
| 30-03-2021 | 61.50 | 61.50 | 60.25 | 60.50 | -0.75 | -1.22 | 5,879,024 | 356,875 |
| 29-03-2021 | 61.75 | 62.25 | 61.25 | 61.25 | 0.25 | 0.41 | 6,588,810 | 406,168 |
| 26-03-2021 | 60.50 | 61.75 | 60.50 | 61.00 | 0.25 | 0.41 | 3,002,909 | 183,303 |
| 25-03-2021 | 61.25 | 61.75 | 60.75 | 60.75 | -0.50 | -0.82 | 3,725,639 | 227,751 |
| 24-03-2021 | 60.50 | 61.25 | 60.00 | 61.25 | 0.00 | 0.00 | 7,101,263 | 430,291 |
| 23-03-2021 | 62.00 | 62.50 | 60.75 | 61.25 | -0.75 | -1.21 | 6,211,976 | 381,635 |
| 22-03-2021 | 61.00 | 62.50 | 60.75 | 62.00 | 1.25 | 2.06 | 4,889,666 | 301,382 |
| 19-03-2021 | 60.50 | 61.50 | 59.75 | 60.75 | -1.00 | -1.62 | 15,341,674 | 929,145 |
| 19-03-2021 | 60.50 | 61.50 | 59.75 | 60.75 | -1.00 | -1.62 | 15,341,674 | 929,145 |
| 18-03-2021 | 63.00 | 63.50 | 61.50 | 61.75 | -0.75 | -1.20 | 8,282,401 | 516,148 |
| 17-03-2021 | 62.75 | 63.25 | 62.00 | 62.50 | 0.00 | 0.00 | 7,207,611 | 451,931 |
| 16-03-2021 | 63.50 | 63.50 | 62.25 | 62.50 | -1.25 | -1.96 | 7,792,571 | 489,683 |
| 15-03-2021 | 64.00 | 64.50 | 63.50 | 63.75 | -0.50 | -0.78 | 3,763,285 | 240,214 |
| 12-03-2021 | 64.75 | 65.25 | 63.75 | 64.25 | -0.25 | -0.39 | 5,926,697 | 381,551 |
| 11-03-2021 | 63.75 | 64.50 | 63.25 | 64.50 | 1.25 | 1.98 | 9,696,522 | 619,912 |
| 10-03-2021 | 63.00 | 64.00 | 62.50 | 63.25 | -0.25 | -0.39 | 11,198,677 | 707,759 |
| 09-03-2021 | 64.50 | 64.50 | 62.50 | 63.50 | -0.75 | -1.17 | 8,910,152 | 561,927 |
| 08-03-2021 | 66.00 | 66.00 | 63.75 | 64.25 | 1.50 | 2.39 | 16,492,006 | 1,070,704 |
| 05-03-2021 | 62.00 | 63.25 | 61.50 | 62.75 | 1.75 | 2.87 | 19,234,604 | 1,206,166 |
| 04-03-2021 | 60.50 | 61.75 | 60.50 | 61.00 | 0.50 | 0.83 | 13,184,406 | 805,764 |
| 03-03-2021 | 59.25 | 60.50 | 58.75 | 60.50 | 1.25 | 2.11 | 10,109,953 | 603,222 |
| 02-03-2021 | 59.00 | 59.75 | 58.75 | 59.25 | 0.00 | 0.00 | 7,086,006 | 419,745 |
| 01-03-2021 | 58.50 | 59.50 | 58.25 | 59.25 | 0.00 | 0.00 | 4,874,644 | 287,129 |
| 25-02-2021 | 59.00 | 61.25 | 59.00 | 59.25 | 0.50 | 0.85 | 18,872,476 | 1,132,331 |
| 24-02-2021 | 60.00 | 60.00 | 58.25 | 58.75 | -1.00 | -1.67 | 8,888,046 | 522,610 |
| 23-02-2021 | 58.25 | 60.25 | 58.25 | 59.75 | 2.50 | 4.37 | 12,885,530 | 767,584 |
| 22-02-2021 | 58.25 | 58.50 | 57.00 | 57.25 | -1.00 | -1.72 | 9,036,263 | 521,940 |
| 19-02-2021 | 59.50 | 59.75 | 58.00 | 58.25 | -1.75 | -2.92 | 8,969,123 | 525,241 |
| 18-02-2021 | 59.75 | 60.50 | 59.00 | 60.00 | 0.75 | 1.27 | 12,045,090 | 722,196 |
| 17-02-2021 | 59.00 | 60.25 | 58.50 | 59.25 | 0.25 | 0.42 | 9,992,061 | 594,199 |
| 16-02-2021 | 59.25 | 59.50 | 58.75 | 59.00 | 0.00 | 0.00 | 6,358,707 | 376,370 |
| 15-02-2021 | 58.75 | 59.25 | 58.50 | 59.00 | 1.00 | 1.72 | 4,086,215 | 240,720 |
| 11-02-2021 | 59.00 | 59.00 | 57.75 | 58.00 | -0.75 | -1.28 | 3,526,802 | 205,756 |
| 10-02-2021 | 59.25 | 59.75 | 58.00 | 58.75 | -0.25 | -0.42 | 6,948,711 | 408,827 |
| 09-02-2021 | 59.50 | 60.50 | 58.75 | 59.00 | 0.00 | 0.00 | 10,957,441 | 652,184 |
| 08-02-2021 | 59.25 | 59.50 | 58.50 | 59.00 | 0.25 | 0.43 | 9,879,460 | 583,176 |
| 05-02-2021 | 59.00 | 59.00 | 57.75 | 58.75 | 0.50 | 0.86 | 8,780,246 | 513,168 |
| 04-02-2021 | 57.25 | 59.50 | 57.00 | 58.25 | 1.50 | 2.64 | 19,034,094 | 1,114,898 |
| 03-02-2021 | 57.25 | 57.75 | 56.75 | 56.75 | 0.25 | 0.44 | 9,020,185 | 515,117 |
| 02-02-2021 | 57.50 | 58.00 | 56.50 | 56.50 | 0.25 | 0.44 | 10,866,627 | 620,987 |
| 01-02-2021 | 53.75 | 57.00 | 53.00 | 56.25 | 1.75 | 3.21 | 14,588,468 | 813,864 |
| 29-01-2021 | 55.00 | 55.75 | 53.00 | 54.50 | -0.50 | -0.91 | 15,091,114 | 820,019 |
| 28-01-2021 | 55.50 | 55.75 | 54.50 | 55.00 | -1.25 | -2.22 | 7,141,898 | 394,105 |
| 27-01-2021 | 56.25 | 57.00 | 56.25 | 56.25 | -0.50 | -0.88 | 5,344,113 | 302,417 |
| 26-01-2021 | 56.25 | 57.25 | 56.00 | 56.75 | 0.00 | 0.00 | 5,669,798 | 321,001 |
| 25-01-2021 | 55.00 | 57.50 | 54.50 | 56.75 | 1.25 | 2.25 | 7,048,822 | 394,989 |
| 22-01-2021 | 57.50 | 57.50 | 55.00 | 55.50 | -2.50 | -4.31 | 19,040,811 | 1,064,267 |
| 21-01-2021 | 58.00 | 58.50 | 57.75 | 58.00 | 0.25 | 0.43 | 7,972,198 | 463,243 |
| 20-01-2021 | 59.00 | 59.50 | 57.50 | 57.75 | -1.25 | -2.12 | 11,300,288 | 657,716 |
| 19-01-2021 | 58.00 | 59.00 | 57.75 | 59.00 | 1.50 | 2.61 | 8,510,142 | 497,556 |
| 18-01-2021 | 58.50 | 58.50 | 57.25 | 57.50 | -1.50 | -2.54 | 7,843,951 | 452,995 |
| 15-01-2021 | 60.00 | 60.50 | 58.75 | 59.00 | 0.25 | 0.43 | 13,725,777 | 815,070 |
| 14-01-2021 | 59.00 | 60.25 | 58.50 | 58.75 | -1.25 | -2.08 | 8,729,239 | 517,689 |
| 13-01-2021 | 59.50 | 60.75 | 59.00 | 60.00 | 1.00 | 1.69 | 18,958,806 | 1,136,155 |
| 12-01-2021 | 57.25 | 59.25 | 57.00 | 59.00 | 2.50 | 4.42 | 18,703,777 | 1,092,408 |
| 11-01-2021 | 58.00 | 58.25 | 55.50 | 56.50 | -1.00 | -1.74 | 12,795,913 | 729,288 |
| 08-01-2021 | 57.75 | 58.50 | 56.50 | 57.50 | 0.50 | 0.88 | 16,911,631 | 970,247 |
| 07-01-2021 | 57.75 | 58.00 | 56.25 | 57.00 | 0.00 | 0.00 | 12,000,155 | 686,227 |
| 06-01-2021 | 58.75 | 59.75 | 56.50 | 57.00 | 0.75 | 1.33 | 21,216,785 | 1,240,435 |
| 05-01-2021 | 54.25 | 57.00 | 53.50 | 56.25 | 1.50 | 2.74 | 22,050,297 | 1,220,247 |
| 04-01-2021 | 50.75 | 55.00 | 50.50 | 54.75 | 2.75 | 5.29 | 15,711,205 | 839,680 |
| 30-12-2020 | 53.25 | 53.75 | 51.75 | 52.00 | -1.25 | -2.35 | 7,178,180 | 375,524 |
| 29-12-2020 | 51.50 | 53.25 | 51.25 | 53.25 | 2.00 | 3.90 | 9,665,257 | 506,128 |
| 28-12-2020 | 54.25 | 54.75 | 51.25 | 51.25 | -2.75 | -5.09 | 12,007,295 | 629,361 |
| 25-12-2020 | 52.75 | 54.00 | 52.50 | 54.00 | 1.75 | 3.35 | 8,690,644 | 462,385 |
| 24-12-2020 | 52.25 | 53.00 | 51.50 | 52.25 | 0.75 | 1.46 | 8,877,358 | 465,120 |
| 23-12-2020 | 53.00 | 53.50 | 51.25 | 51.50 | -1.50 | -2.83 | 10,233,745 | 534,672 |
| 21-12-2020 | 52.00 | 53.50 | 51.50 | 52.50 | -2.25 | -4.11 | 23,828,954 | 1,258,503 |
| 18-12-2020 | 54.00 | 55.25 | 53.75 | 54.75 | 0.50 | 0.92 | 20,060,621 | 1,094,574 |
| 17-12-2020 | 54.25 | 55.00 | 54.25 | 54.25 | 0.25 | 0.46 | 8,454,270 | 462,095 |
| 16-12-2020 | 55.25 | 55.25 | 53.25 | 54.00 | -0.25 | -0.46 | 14,860,510 | 804,399 |
| 15-12-2020 | 53.75 | 54.25 | 52.25 | 54.25 | 0.00 | 0.00 | 21,964,633 | 1,169,293 |
| 14-12-2020 | 55.25 | 55.50 | 54.00 | 54.25 | -1.25 | -2.25 | 12,544,084 | 685,086 |
| 11-12-2020 | 54.75 | 55.75 | 54.25 | 55.50 | 2.25 | 4.23 | 27,893,723 | 1,536,612 |
| 10-12-2020 | 54.75 | 55.75 | 54.25 | 55.50 | 2.25 | 4.23 | 27,893,723 | 1,536,612 |
| 09-12-2020 | 54.75 | 55.75 | 54.25 | 55.50 | 2.25 | 4.23 | 27,893,723 | 1,536,612 |
| 08-12-2020 | 52.50 | 54.00 | 51.25 | 53.25 | 1.25 | 2.40 | 23,689,159 | 1,253,661 |
| 04-12-2020 | 52.00 | 52.50 | 51.25 | 52.00 | 0.25 | 0.48 | 13,831,409 | 719,274 |
| 03-12-2020 | 50.00 | 51.75 | 49.75 | 51.75 | 2.00 | 4.02 | 17,567,005 | 894,145 |
| 02-12-2020 | 49.00 | 50.00 | 48.50 | 49.75 | 0.25 | 0.51 | 19,566,488 | 964,572 |
| 01-12-2020 | 48.00 | 50.25 | 47.75 | 49.50 | 2.00 | 4.21 | 17,431,138 | 859,484 |
| 30-11-2020 | 48.75 | 49.25 | 47.50 | 47.50 | -2.25 | -4.52 | 25,426,469 | 1,223,140 |
| 27-11-2020 | 50.50 | 51.00 | 49.50 | 49.75 | -1.50 | -2.93 | 17,646,751 | 882,973 |
| 26-11-2020 | 51.25 | 51.50 | 50.50 | 51.25 | 0.50 | 0.99 | 17,219,748 | 878,576 |
| 25-11-2020 | 50.75 | 51.00 | 49.50 | 50.75 | 2.00 | 4.10 | 23,269,084 | 1,170,460 |
| 24-11-2020 | 50.25 | 50.75 | 48.50 | 48.75 | -0.75 | -1.52 | 19,843,583 | 983,532 |
| 23-11-2020 | 48.75 | 49.75 | 48.75 | 49.50 | 0.75 | 1.54 | 14,222,819 | 702,859 |
| 20-11-2020 | 48.25 | 48.75 | 47.50 | 48.75 | 0.25 | 0.52 | 12,576,524 | 607,501 |
| 19-11-2020 | 47.25 | 49.00 | 47.00 | 48.50 | 1.00 | 2.11 | 18,182,956 | 879,043 |
| 18-11-2020 | 46.75 | 47.50 | 46.25 | 47.50 | 0.75 | 1.60 | 10,442,897 | 491,865 |
| 17-11-2020 | 47.25 | 47.75 | 46.25 | 46.75 | 0.25 | 0.54 | 19,512,022 | 916,104 |
| 16-11-2020 | 46.00 | 47.00 | 46.00 | 46.50 | 1.75 | 3.91 | 22,537,566 | 1,047,238 |
| 13-11-2020 | 43.50 | 45.00 | 43.25 | 44.75 | 0.50 | 1.13 | 11,304,154 | 502,554 |
| 12-11-2020 | 44.50 | 44.75 | 44.00 | 44.25 | -1.00 | -2.21 | 9,918,045 | 439,811 |
| 11-11-2020 | 45.25 | 46.00 | 43.25 | 45.25 | 0.25 | 0.56 | 29,610,341 | 1,321,902 |
| 10-11-2020 | 43.75 | 45.00 | 42.50 | 45.00 | 6.50 | 16.88 | 61,233,492 | 2,684,781 |
| 09-11-2020 | 38.00 | 38.75 | 37.50 | 38.50 | 1.50 | 4.05 | 17,406,663 | 665,529 |
| 06-11-2020 | 37.00 | 37.75 | 36.75 | 37.00 | 0.25 | 0.68 | 13,722,308 | 509,586 |
| 05-11-2020 | 35.75 | 37.25 | 35.50 | 36.75 | 1.25 | 3.52 | 15,186,737 | 557,005 |
| 04-11-2020 | 35.75 | 35.75 | 34.75 | 35.50 | -0.25 | -0.70 | 8,484,762 | 300,199 |
| 03-11-2020 | 34.50 | 36.00 | 34.50 | 35.75 | 1.50 | 4.38 | 14,428,299 | 509,157 |
| 02-11-2020 | 34.50 | 34.50 | 33.50 | 34.25 | 0.00 | 0.00 | 7,066,398 | 240,008 |
| 30-10-2020 | 34.50 | 34.50 | 33.25 | 34.25 | -0.25 | -0.72 | 7,623,686 | 258,590 |
| 29-10-2020 | 33.00 | 34.50 | 32.75 | 34.50 | 0.75 | 2.22 | 8,598,979 | 289,631 |
| 28-10-2020 | 34.25 | 35.25 | 33.50 | 33.75 | -0.50 | -1.46 | 10,749,600 | 369,213 |
| 27-10-2020 | 35.00 | 35.50 | 33.75 | 34.25 | -1.25 | -3.52 | 19,435,480 | 664,272 |
| 26-10-2020 | 36.25 | 36.50 | 35.25 | 35.50 | -0.75 | -2.07 | 4,196,996 | 150,370 |
| 22-10-2020 | 35.00 | 36.50 | 34.75 | 36.25 | 1.00 | 2.84 | 8,210,449 | 294,252 |
| 21-10-2020 | 34.75 | 35.75 | 34.50 | 35.25 | 0.50 | 1.44 | 5,623,562 | 197,487 |
| 20-10-2020 | 34.50 | 35.00 | 33.75 | 34.75 | 0.25 | 0.72 | 5,698,953 | 195,772 |
| 19-10-2020 | 35.00 | 35.25 | 34.50 | 34.50 | -1.00 | -2.82 | 6,089,807 | 211,818 |
| 16-10-2020 | 36.50 | 36.50 | 35.25 | 35.50 | -0.50 | -1.39 | 6,774,875 | 242,331 |
| 15-10-2020 | 35.75 | 37.50 | 35.75 | 36.00 | 0.00 | 0.00 | 18,557,694 | 676,433 |
| 14-10-2020 | 36.50 | 36.75 | 35.50 | 36.00 | -0.50 | -1.37 | 6,874,074 | 247,052 |
| 12-10-2020 | 35.75 | 36.50 | 35.50 | 36.50 | 1.00 | 2.82 | 6,830,126 | 247,201 |
| 09-10-2020 | 36.75 | 37.00 | 35.25 | 35.50 | -1.00 | -2.74 | 8,550,957 | 306,493 |
| 08-10-2020 | 36.75 | 37.00 | 36.00 | 36.50 | 1.00 | 2.82 | 12,923,809 | 473,200 |
| 07-10-2020 | 35.50 | 36.25 | 34.75 | 35.50 | -0.25 | -0.70 | 13,606,391 | 483,062 |
| 06-10-2020 | 34.50 | 36.00 | 34.00 | 35.75 | 2.75 | 8.33 | 27,670,087 | 966,831 |
| 05-10-2020 | 32.50 | 33.50 | 32.25 | 33.00 | 0.75 | 2.33 | 8,975,579 | 295,784 |
| 02-10-2020 | 32.75 | 33.00 | 32.00 | 32.25 | -1.25 | -3.73 | 10,291,767 | 333,946 |
| 01-10-2020 | 32.25 | 33.50 | 31.75 | 33.50 | 1.50 | 4.69 | 12,138,012 | 398,346 |
| 30-09-2020 | 32.25 | 32.75 | 31.75 | 32.00 | -0.25 | -0.78 | 6,706,797 | 216,557 |
| 29-09-2020 | 33.25 | 33.50 | 32.00 | 32.25 | -0.75 | -2.27 | 10,695,852 | 349,122 |
| 28-09-2020 | 32.50 | 33.25 | 32.25 | 33.00 | 0.75 | 2.33 | 10,044,699 | 329,838 |
| 25-09-2020 | 33.50 | 33.75 | 31.75 | 32.25 | -0.75 | -2.27 | 16,107,412 | 521,930 |
| 24-09-2020 | 34.25 | 34.75 | 32.50 | 33.00 | -1.75 | -5.04 | 25,001,492 | 838,956 |
| 23-09-2020 | 35.75 | 35.75 | 34.50 | 34.75 | -1.00 | -2.80 | 10,727,732 | 375,297 |
| 22-09-2020 | 37.25 | 37.25 | 35.25 | 35.75 | -1.75 | -4.67 | 16,462,525 | 595,325 |
| 21-09-2020 | 38.25 | 38.25 | 37.00 | 37.50 | -1.25 | -3.23 | 10,739,274 | 402,858 |
| 18-09-2020 | 38.50 | 38.75 | 37.75 | 38.75 | 0.50 | 1.31 | 5,372,136 | 206,016 |
| 17-09-2020 | 38.50 | 39.00 | 38.00 | 38.25 | -0.75 | -1.92 | 5,659,563 | 217,325 |
| 16-09-2020 | 38.75 | 39.00 | 38.25 | 39.00 | 0.75 | 1.96 | 9,595,217 | 371,646 |
| 15-09-2020 | 37.50 | 38.50 | 37.50 | 38.25 | 0.75 | 2.00 | 5,012,705 | 190,523 |
| 14-09-2020 | 38.25 | 38.25 | 37.50 | 37.50 | -0.50 | -1.32 | 4,675,753 | 176,891 |
| 11-09-2020 | 38.00 | 38.50 | 37.50 | 38.00 | -0.25 | -0.65 | 4,251,805 | 161,513 |
| 10-09-2020 | 39.00 | 39.25 | 37.75 | 38.25 | -0.50 | -1.29 | 4,449,551 | 171,013 |
| 09-09-2020 | 37.00 | 39.00 | 37.00 | 38.75 | 1.00 | 2.65 | 11,760,588 | 445,612 |
| 08-09-2020 | 38.75 | 39.00 | 37.50 | 37.75 | -1.50 | -3.82 | 14,674,455 | 558,085 |
| 03-09-2020 | 40.00 | 40.00 | 39.00 | 39.25 | -0.75 | -1.88 | 9,236,582 | 365,747 |
| 02-09-2020 | 40.50 | 40.75 | 39.50 | 40.00 | 0.00 | 0.00 | 13,433,561 | 537,953 |
| 01-09-2020 | 41.75 | 41.75 | 39.50 | 40.00 | -1.50 | -3.61 | 22,935,444 | 933,341 |
| 31-08-2020 | 42.75 | 43.00 | 41.50 | 41.50 | -1.00 | -2.35 | 11,037,447 | 463,303 |
| 28-08-2020 | 43.00 | 43.25 | 42.00 | 42.50 | -0.50 | -1.16 | 8,660,220 | 368,758 |
| 27-08-2020 | 43.00 | 43.75 | 42.75 | 43.00 | 0.00 | 0.00 | 9,979,096 | 431,664 |
| 26-08-2020 | 43.25 | 43.50 | 42.75 | 43.00 | 0.25 | 0.58 | 10,718,530 | 462,312 |
| 25-08-2020 | 42.25 | 43.25 | 42.25 | 42.75 | 0.75 | 1.79 | 12,622,119 | 540,166 |
| 24-08-2020 | 41.50 | 42.25 | 41.25 | 42.00 | 0.75 | 1.82 | 10,927,407 | 456,471 |
| 21-08-2020 | 42.75 | 43.25 | 40.75 | 41.25 | -1.00 | -2.37 | 21,789,240 | 912,340 |
| 20-08-2020 | 41.75 | 42.50 | 41.50 | 42.25 | 0.25 | 0.60 | 7,023,952 | 295,843 |
| 19-08-2020 | 42.75 | 42.75 | 41.75 | 42.00 | -0.75 | -1.75 | 10,667,230 | 450,352 |
| 18-08-2020 | 42.25 | 43.00 | 42.00 | 42.75 | 0.50 | 1.18 | 6,545,821 | 277,545 |
| 17-08-2020 | 42.50 | 43.00 | 41.75 | 42.25 | 0.00 | 0.00 | 6,757,748 | 286,125 |
| 14-08-2020 | 42.50 | 42.75 | 42.00 | 42.25 | -0.75 | -1.74 | 10,108,795 | 428,155 |
| 13-08-2020 | 42.50 | 43.50 | 42.25 | 43.00 | 1.25 | 2.99 | 13,594,292 | 583,676 |
| 11-08-2020 | 43.25 | 43.50 | 41.75 | 41.75 | -1.00 | -2.34 | 22,628,811 | 961,205 |
| 10-08-2020 | 43.50 | 43.75 | 42.50 | 42.75 | -1.00 | -2.29 | 12,274,723 | 528,681 |
| 07-08-2020 | 44.00 | 44.50 | 43.00 | 43.75 | -0.50 | -1.13 | 10,103,318 | 441,738 |
| 06-08-2020 | 45.00 | 45.25 | 44.00 | 44.25 | -0.25 | -0.56 | 16,797,318 | 750,741 |
| 05-08-2020 | 42.00 | 44.75 | 41.75 | 44.50 | 3.00 | 7.23 | 29,255,419 | 1,275,622 |
| 04-08-2020 | 42.25 | 42.50 | 41.50 | 41.50 | 0.00 | 0.00 | 7,813,275 | 327,369 |
| 03-08-2020 | 42.00 | 42.25 | 41.00 | 41.50 | -0.50 | -1.19 | 9,274,558 | 386,736 |
| 31-07-2020 | 41.25 | 42.50 | 40.00 | 42.00 | 1.00 | 2.44 | 17,170,012 | 709,385 |
| 30-07-2020 | 43.25 | 43.50 | 41.00 | 41.00 | -2.00 | -4.65 | 16,917,984 | 708,164 |
| 29-07-2020 | 43.00 | 43.50 | 42.50 | 43.00 | -0.25 | -0.58 | 8,176,570 | 350,978 |
| 24-07-2020 | 43.50 | 43.75 | 43.00 | 43.25 | -1.00 | -2.26 | 7,095,164 | 307,657 |
| 23-07-2020 | 43.50 | 44.25 | 43.25 | 44.25 | 1.00 | 2.31 | 6,888,293 | 301,780 |
| 22-07-2020 | 45.50 | 45.50 | 43.25 | 43.25 | -1.75 | -3.89 | 18,850,260 | 838,083 |
| 21-07-2020 | 43.75 | 45.25 | 43.50 | 45.00 | 1.50 | 3.45 | 21,453,777 | 955,323 |
| 20-07-2020 | 42.75 | 43.50 | 42.25 | 43.50 | 0.50 | 1.16 | 9,411,592 | 404,778 |
| 17-07-2020 | 42.75 | 43.00 | 42.00 | 43.00 | 0.50 | 1.18 | 9,748,860 | 415,054 |
| 16-07-2020 | 43.25 | 43.25 | 42.00 | 42.50 | -0.75 | -1.73 | 13,540,796 | 574,546 |
| 15-07-2020 | 43.00 | 43.25 | 41.75 | 43.25 | 1.00 | 2.37 | 20,035,042 | 854,560 |
| 14-07-2020 | 41.50 | 42.25 | 40.75 | 42.25 | 0.25 | 0.60 | 16,909,188 | 701,476 |
| 13-07-2020 | 43.50 | 44.00 | 42.00 | 42.00 | -0.75 | -1.75 | 18,680,407 | 801,094 |
แสดง ราคาหุ้น TOP ย้อนหลัง บริษัท ไทยออยล์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
