TOP 50 ( -2.00 -3.86% )
บริษัท ไทยออยล์ จำกัด (มหาชน)
Status : อัพเดท 26 พฤศจิกายน 2564
ราคาหุ้น TOP ย้อนหลัง
แสดง ราคาหุ้น “ TOP “ ย้อนหลัง
บริษัท ไทยออยล์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 26-11-2021 | 51.00 | 51.00 | 49.25 | 49.75 | -2.00 | -3.86 | 24,591,635 | 1,227,384 |
| 25-11-2021 | 51.75 | 52.00 | 51.50 | 51.75 | 0.00 | 0.00 | 5,415,513 | 279,868 |
| 24-11-2021 | 51.75 | 52.75 | 51.50 | 51.75 | 0.75 | 1.47 | 10,922,238 | 569,564 |
| 23-11-2021 | 51.50 | 52.25 | 50.75 | 51.00 | -0.25 | -0.49 | 9,483,640 | 487,128 |
| 22-11-2021 | 51.25 | 51.50 | 50.75 | 51.25 | -0.75 | -1.44 | 8,165,336 | 417,706 |
| 19-11-2021 | 52.50 | 53.00 | 51.50 | 52.00 | -0.25 | -0.48 | 10,846,737 | 565,813 |
| 18-11-2021 | 51.50 | 52.50 | 51.00 | 52.25 | 0.25 | 0.48 | 17,320,018 | 898,452 |
| 17-11-2021 | 54.00 | 54.25 | 51.75 | 52.00 | -2.25 | -4.15 | 27,467,038 | 1,445,609 |
| 16-11-2021 | 54.00 | 54.75 | 53.75 | 54.25 | 0.25 | 0.46 | 11,418,110 | 619,016 |
| 15-11-2021 | 54.00 | 54.50 | 53.50 | 54.00 | 0.00 | 0.00 | 4,837,998 | 260,782 |
| 12-11-2021 | 54.50 | 54.75 | 54.00 | 54.00 | -0.50 | -0.92 | 7,788,101 | 421,843 |
| 11-11-2021 | 55.00 | 55.00 | 53.75 | 54.50 | -0.75 | -1.36 | 12,809,910 | 694,707 |
| 10-11-2021 | 55.00 | 55.50 | 54.50 | 55.25 | 0.25 | 0.45 | 13,368,987 | 734,794 |
| 09-11-2021 | 54.50 | 55.75 | 54.25 | 55.00 | 0.50 | 0.92 | 16,240,730 | 891,342 |
| 08-11-2021 | 53.50 | 55.25 | 53.50 | 54.50 | 1.25 | 2.35 | 18,185,628 | 991,602 |
| 05-11-2021 | 54.00 | 54.25 | 52.75 | 53.25 | -1.25 | -2.29 | 14,650,884 | 780,759 |
| 04-11-2021 | 54.50 | 54.50 | 53.75 | 54.50 | -0.25 | -0.46 | 6,504,491 | 352,695 |
| 03-11-2021 | 55.25 | 55.50 | 54.25 | 54.75 | -0.50 | -0.90 | 5,546,967 | 303,258 |
| 03-11-2021 | 55.25 | 55.50 | 54.25 | 54.75 | -0.50 | -0.90 | 5,546,967 | 303,258 |
| 02-11-2021 | 55.00 | 55.75 | 54.50 | 55.25 | 0.25 | 0.45 | 8,063,029 | 443,731 |
| 02-11-2021 | 55.00 | 55.75 | 54.50 | 55.25 | 0.25 | 0.45 | 8,063,029 | 443,731 |
| 01-11-2021 | 55.75 | 56.00 | 54.50 | 55.00 | -0.75 | -1.35 | 12,308,501 | 675,732 |
| 29-10-2021 | 56.25 | 56.25 | 55.25 | 55.75 | 0.00 | 0.00 | 6,586,377 | 367,227 |
| 28-10-2021 | 55.25 | 56.00 | 54.75 | 55.75 | -0.50 | -0.89 | 14,202,244 | 786,020 |
| 27-10-2021 | 56.75 | 57.75 | 56.25 | 56.25 | -0.50 | -0.88 | 12,770,329 | 724,555 |
| 26-10-2021 | 57.25 | 57.75 | 56.50 | 56.75 | -0.50 | -0.87 | 10,569,616 | 600,979 |
| 25-10-2021 | 58.25 | 58.50 | 56.75 | 57.25 | -1.00 | -1.72 | 13,658,297 | 784,714 |
| 21-10-2021 | 57.75 | 59.00 | 57.50 | 58.25 | 1.00 | 1.75 | 14,117,840 | 823,850 |
| 20-10-2021 | 57.00 | 57.75 | 56.50 | 57.25 | 0.25 | 0.44 | 18,068,867 | 1,033,481 |
| 19-10-2021 | 57.75 | 58.00 | 56.25 | 57.00 | -0.75 | -1.30 | 19,817,102 | 1,128,653 |
| 18-10-2021 | 57.50 | 57.75 | 57.25 | 57.75 | 0.25 | 0.43 | 10,079,473 | 579,792 |
| 15-10-2021 | 58.00 | 58.00 | 57.00 | 57.50 | -0.25 | -0.43 | 18,942,884 | 1,086,859 |
| 14-10-2021 | 57.00 | 58.00 | 56.50 | 57.75 | 1.25 | 2.21 | 20,650,376 | 1,184,963 |
| 13-10-2021 | 56.50 | 56.75 | 56.00 | 56.50 | 0.00 | 0.00 | 10,703,715 | 603,455 |
| 12-10-2021 | 56.50 | 56.75 | 56.00 | 56.50 | 0.00 | 0.00 | 10,703,715 | 603,455 |
| 11-10-2021 | 56.75 | 57.25 | 55.75 | 56.50 | 0.25 | 0.44 | 20,513,817 | 1,157,970 |
| 08-10-2021 | 56.50 | 56.75 | 55.50 | 56.25 | 0.25 | 0.45 | 13,973,151 | 785,106 |
| 07-10-2021 | 56.25 | 56.75 | 55.25 | 56.00 | -0.50 | -0.88 | 20,948,032 | 1,171,298 |
| 06-10-2021 | 55.25 | 56.50 | 54.75 | 56.50 | 1.75 | 3.20 | 29,322,031 | 1,635,642 |
| 05-10-2021 | 54.50 | 55.25 | 54.00 | 54.75 | 0.50 | 0.92 | 15,869,340 | 868,874 |
| 04-10-2021 | 53.75 | 54.50 | 53.75 | 54.25 | 0.75 | 1.40 | 18,422,788 | 996,810 |
| 01-10-2021 | 52.00 | 53.75 | 52.00 | 53.50 | 1.25 | 2.39 | 18,103,498 | 963,376 |
| 30-09-2021 | 52.75 | 53.25 | 51.50 | 52.25 | -0.50 | -0.95 | 10,386,957 | 543,182 |
| 29-09-2021 | 52.25 | 53.25 | 52.25 | 52.75 | -0.25 | -0.47 | 12,930,179 | 682,470 |
| 28-09-2021 | 54.25 | 54.50 | 53.00 | 53.00 | 0.50 | 0.95 | 28,425,049 | 1,522,421 |
| 27-09-2021 | 50.50 | 52.75 | 50.25 | 52.50 | 2.50 | 5.00 | 40,167,174 | 2,077,725 |
| 23-09-2021 | 49.75 | 50.50 | 49.75 | 50.00 | 0.50 | 1.01 | 11,643,656 | 583,113 |
| 22-09-2021 | 49.25 | 50.00 | 48.75 | 49.50 | 0.25 | 0.51 | 8,004,963 | 394,993 |
| 21-09-2021 | 48.75 | 49.75 | 48.75 | 49.25 | 0.50 | 1.03 | 9,730,684 | 479,797 |
| 20-09-2021 | 49.50 | 50.00 | 48.50 | 48.75 | -1.75 | -3.47 | 16,675,461 | 819,411 |
| 17-09-2021 | 50.75 | 51.00 | 49.50 | 50.50 | -0.50 | -0.98 | 22,575,540 | 1,133,077 |
| 16-09-2021 | 51.25 | 51.50 | 50.25 | 51.00 | 0.25 | 0.49 | 14,331,319 | 729,782 |
| 15-09-2021 | 50.25 | 51.00 | 50.00 | 50.75 | 0.25 | 0.50 | 20,272,394 | 1,027,154 |
| 14-09-2021 | 49.50 | 50.50 | 49.25 | 50.50 | 1.25 | 2.54 | 16,719,935 | 836,257 |
| 13-09-2021 | 49.00 | 49.50 | 48.75 | 49.25 | 0.00 | 0.00 | 12,348,839 | 605,218 |
| 10-09-2021 | 49.50 | 49.75 | 48.25 | 49.25 | -0.25 | -0.51 | 10,848,087 | 530,259 |
| 09-09-2021 | 48.50 | 50.00 | 48.50 | 49.50 | 0.75 | 1.54 | 16,983,224 | 838,127 |
| 08-09-2021 | 49.75 | 49.75 | 48.50 | 48.75 | -0.75 | -1.52 | 13,172,586 | 645,031 |
| 07-09-2021 | 50.00 | 50.50 | 49.25 | 49.50 | 0.00 | 0.00 | 17,004,453 | 849,742 |
| 06-09-2021 | 50.00 | 50.00 | 49.50 | 49.50 | 0.00 | 0.00 | 11,299,048 | 562,391 |
| 03-09-2021 | 49.75 | 50.00 | 49.00 | 49.50 | 0.25 | 0.51 | 10,025,981 | 496,868 |
| 02-09-2021 | 48.75 | 49.50 | 48.50 | 49.25 | 0.25 | 0.51 | 5,344,188 | 262,449 |
| 01-09-2021 | 49.75 | 50.25 | 48.75 | 49.00 | -0.75 | -1.51 | 17,023,835 | 838,051 |
| 31-08-2021 | 50.00 | 50.25 | 49.25 | 49.75 | -0.25 | -0.50 | 15,589,796 | 774,711 |
| 30-08-2021 | 50.50 | 50.75 | 49.50 | 50.00 | 2.00 | 4.17 | 33,619,111 | 1,684,603 |
| 27-08-2021 | 47.00 | 48.25 | 47.00 | 48.00 | 1.00 | 2.13 | 17,169,954 | 818,733 |
| 26-08-2021 | 47.25 | 47.50 | 46.50 | 47.00 | -0.25 | -0.53 | 10,732,882 | 504,079 |
| 25-08-2021 | 47.25 | 47.75 | 46.50 | 47.25 | 0.25 | 0.53 | 13,376,868 | 630,578 |
| 24-08-2021 | 47.75 | 48.50 | 47.00 | 47.00 | 1.25 | 2.73 | 22,748,823 | 1,084,785 |
| 23-08-2021 | 44.75 | 46.00 | 44.75 | 45.75 | 1.25 | 2.81 | 13,616,951 | 620,396 |
| 20-08-2021 | 45.25 | 45.50 | 44.00 | 44.50 | -1.00 | -2.20 | 21,121,481 | 942,186 |
| 19-08-2021 | 46.25 | 46.50 | 45.00 | 45.50 | -1.25 | -2.67 | 18,320,855 | 833,270 |
| 18-08-2021 | 46.50 | 47.25 | 46.25 | 46.75 | 0.25 | 0.54 | 11,456,658 | 536,000 |
| 17-08-2021 | 45.75 | 47.00 | 45.75 | 46.50 | 0.75 | 1.64 | 11,206,472 | 521,365 |
| 16-08-2021 | 45.75 | 46.00 | 45.00 | 45.75 | 0.25 | 0.55 | 8,338,441 | 378,541 |
| 13-08-2021 | 45.00 | 46.25 | 45.00 | 45.50 | 0.50 | 1.11 | 9,575,181 | 438,181 |
| 11-08-2021 | 45.75 | 45.75 | 44.50 | 45.00 | -0.25 | -0.55 | 9,640,474 | 434,532 |
| 10-08-2021 | 45.00 | 46.50 | 45.00 | 45.25 | 0.25 | 0.56 | 11,206,709 | 511,960 |
| 09-08-2021 | 45.25 | 45.50 | 44.75 | 45.00 | 0.00 | 0.00 | 7,695,365 | 346,870 |
| 06-08-2021 | 45.25 | 45.75 | 44.50 | 45.00 | 0.25 | 0.56 | 9,225,895 | 414,963 |
| 05-08-2021 | 46.00 | 46.25 | 44.50 | 44.75 | -1.50 | -3.24 | 14,026,176 | 634,173 |
| 04-08-2021 | 46.25 | 46.75 | 45.75 | 46.25 | -0.25 | -0.54 | 9,994,168 | 460,755 |
| 03-08-2021 | 44.75 | 46.75 | 44.75 | 46.50 | 1.75 | 3.91 | 20,471,562 | 942,799 |
| 02-08-2021 | 44.25 | 45.25 | 43.25 | 44.75 | 0.75 | 1.70 | 32,146,050 | 1,431,525 |
| 30-07-2021 | 43.50 | 44.00 | 42.50 | 44.00 | -3.00 | -6.38 | 84,263,398 | 3,643,361 |
| 29-07-2021 | 46.50 | 47.50 | 46.00 | 47.00 | 0.75 | 1.62 | 12,448,435 | 584,312 |
| 27-07-2021 | 47.25 | 47.50 | 45.75 | 46.25 | -0.75 | -1.60 | 11,863,027 | 550,229 |
| 23-07-2021 | 47.25 | 47.75 | 46.75 | 47.00 | 0.00 | 0.00 | 13,532,262 | 639,188 |
| 22-07-2021 | 48.00 | 48.25 | 46.75 | 47.00 | -0.25 | -0.53 | 14,602,768 | 691,144 |
| 21-07-2021 | 47.00 | 47.75 | 46.75 | 47.25 | 0.50 | 1.07 | 16,232,711 | 767,971 |
| 20-07-2021 | 48.00 | 48.00 | 46.75 | 46.75 | -1.75 | -3.61 | 29,488,404 | 1,392,711 |
| 20-07-2021 | 48.00 | 48.00 | 46.75 | 46.75 | -1.75 | -3.61 | 29,488,404 | 1,392,711 |
| 19-07-2021 | 49.00 | 49.00 | 48.25 | 48.50 | -1.25 | -2.51 | 18,774,658 | 912,620 |
| 16-07-2021 | 49.25 | 50.50 | 49.25 | 49.75 | 0.00 | 0.00 | 17,200,154 | 857,523 |
| 15-07-2021 | 50.25 | 50.25 | 49.50 | 49.75 | -1.00 | -1.97 | 12,017,699 | 599,870 |
| 14-07-2021 | 51.50 | 51.50 | 49.75 | 50.75 | -1.00 | -1.93 | 18,368,169 | 927,177 |
| 13-07-2021 | 51.50 | 52.25 | 51.50 | 51.75 | 0.50 | 0.98 | 15,970,024 | 828,176 |
| 12-07-2021 | 52.00 | 52.00 | 50.25 | 51.25 | -0.25 | -0.49 | 11,469,954 | 585,787 |
| 09-07-2021 | 51.25 | 52.25 | 51.25 | 51.50 | 0.00 | 0.00 | 8,636,183 | 446,787 |
| 08-07-2021 | 52.25 | 52.50 | 51.00 | 51.50 | -1.50 | -2.83 | 17,182,397 | 885,816 |
| 07-07-2021 | 54.00 | 54.25 | 52.75 | 53.00 | -1.50 | -2.75 | 17,890,519 | 956,066 |
| 06-07-2021 | 55.25 | 55.50 | 54.50 | 54.50 | 0.00 | 0.00 | 7,462,766 | 409,961 |
| 05-07-2021 | 54.25 | 55.00 | 54.00 | 54.50 | 0.50 | 0.93 | 4,315,843 | 234,702 |
| 02-07-2021 | 54.75 | 55.50 | 54.00 | 54.00 | -0.50 | -0.92 | 9,314,444 | 508,138 |
| 01-07-2021 | 54.50 | 55.00 | 54.25 | 54.50 | 0.00 | 0.00 | 9,611,716 | 524,700 |
| 30-06-2021 | 56.25 | 56.25 | 54.50 | 54.50 | -0.75 | -1.36 | 9,708,925 | 534,520 |
| 29-06-2021 | 54.00 | 56.00 | 54.00 | 55.25 | 1.00 | 1.84 | 15,748,913 | 868,525 |
| 28-06-2021 | 54.50 | 55.00 | 53.75 | 54.25 | -0.75 | -1.36 | 8,358,321 | 455,043 |
| 25-06-2021 | 55.50 | 55.75 | 54.75 | 55.00 | 0.00 | 0.00 | 3,591,083 | 198,032 |
| 24-06-2021 | 55.00 | 55.25 | 54.00 | 55.00 | 0.00 | 0.00 | 10,354,346 | 563,831 |
| 23-06-2021 | 56.00 | 56.00 | 54.75 | 55.00 | -0.75 | -1.35 | 9,511,096 | 524,069 |
| 22-06-2021 | 56.00 | 56.50 | 55.25 | 55.75 | 0.75 | 1.36 | 7,449,115 | 415,803 |
| 21-06-2021 | 55.25 | 55.50 | 54.50 | 55.00 | -0.50 | -0.90 | 11,206,835 | 616,164 |
| 18-06-2021 | 56.75 | 57.00 | 55.50 | 55.50 | -1.75 | -3.06 | 22,251,955 | 1,242,944 |
| 17-06-2021 | 57.50 | 58.00 | 56.75 | 57.25 | -0.75 | -1.29 | 12,897,661 | 738,903 |
| 16-06-2021 | 57.50 | 59.25 | 57.25 | 58.00 | 0.75 | 1.31 | 21,100,227 | 1,228,123 |
| 15-06-2021 | 57.25 | 57.75 | 57.00 | 57.25 | 0.00 | 0.00 | 5,548,954 | 317,849 |
| 14-06-2021 | 58.00 | 58.00 | 57.00 | 57.25 | -0.25 | -0.43 | 5,271,922 | 302,831 |
| 11-06-2021 | 57.75 | 58.00 | 57.00 | 57.50 | -0.25 | -0.43 | 9,322,327 | 535,763 |
| 10-06-2021 | 58.75 | 58.75 | 57.25 | 57.75 | -0.75 | -1.28 | 11,089,180 | 641,033 |
| 09-06-2021 | 58.25 | 58.75 | 57.75 | 58.50 | 0.50 | 0.86 | 8,214,120 | 478,844 |
| 08-06-2021 | 59.25 | 59.75 | 57.50 | 58.00 | -1.25 | -2.11 | 21,362,907 | 1,240,704 |
| 07-06-2021 | 60.50 | 61.00 | 59.25 | 59.25 | -1.00 | -1.66 | 9,664,606 | 578,163 |
| 04-06-2021 | 60.00 | 60.75 | 59.75 | 60.25 | 0.25 | 0.42 | 10,187,780 | 614,131 |
| 02-06-2021 | 59.75 | 61.50 | 59.75 | 60.00 | 0.25 | 0.42 | 21,074,645 | 1,274,519 |
| 01-06-2021 | 59.50 | 59.75 | 59.00 | 59.75 | 0.75 | 1.27 | 10,587,113 | 628,984 |
| 31-05-2021 | 59.00 | 59.25 | 57.75 | 59.00 | -0.25 | -0.42 | 10,410,199 | 609,819 |
| 28-05-2021 | 57.25 | 59.75 | 57.25 | 59.25 | 2.75 | 4.87 | 19,928,338 | 1,174,019 |
| 27-05-2021 | 56.75 | 57.50 | 56.00 | 56.50 | -0.25 | -0.44 | 14,131,646 | 802,639 |
| 25-05-2021 | 56.75 | 57.00 | 56.00 | 56.75 | 0.75 | 1.34 | 11,001,969 | 620,363 |
| 24-05-2021 | 57.00 | 57.50 | 56.00 | 56.00 | -0.75 | -1.32 | 6,802,937 | 384,380 |
| 21-05-2021 | 57.50 | 57.50 | 56.25 | 56.75 | -0.75 | -1.30 | 13,661,317 | 777,152 |
| 20-05-2021 | 59.50 | 59.50 | 57.50 | 57.50 | -2.00 | -3.36 | 13,540,893 | 786,095 |
| 19-05-2021 | 59.75 | 60.75 | 59.00 | 59.50 | -0.50 | -0.83 | 8,607,814 | 514,482 |
| 18-05-2021 | 59.50 | 60.75 | 59.00 | 60.00 | 1.50 | 2.56 | 20,242,914 | 1,218,876 |
| 17-05-2021 | 58.50 | 59.25 | 57.75 | 58.50 | 0.00 | 0.00 | 7,442,657 | 435,251 |
| 14-05-2021 | 58.75 | 59.00 | 57.25 | 58.50 | -0.50 | -0.85 | 6,732,810 | 391,886 |
| 13-05-2021 | 58.25 | 59.25 | 56.50 | 59.00 | 0.25 | 0.43 | 14,091,709 | 821,677 |
| 12-05-2021 | 59.75 | 59.75 | 58.25 | 58.75 | -0.75 | -1.26 | 8,113,132 | 478,389 |
| 11-05-2021 | 59.50 | 60.00 | 58.50 | 59.50 | -0.75 | -1.24 | 11,111,389 | 659,501 |
| 10-05-2021 | 60.00 | 60.75 | 59.50 | 60.25 | 0.75 | 1.26 | 14,203,757 | 857,385 |
| 07-05-2021 | 59.50 | 60.00 | 58.50 | 59.50 | 0.25 | 0.42 | 8,424,987 | 500,662 |
| 06-05-2021 | 58.25 | 59.50 | 58.00 | 59.25 | 1.00 | 1.72 | 9,102,288 | 537,037 |
| 05-05-2021 | 59.25 | 59.25 | 57.50 | 58.25 | -1.00 | -1.69 | 15,022,497 | 876,273 |
| 30-04-2021 | 58.25 | 59.25 | 57.25 | 59.25 | 1.50 | 2.60 | 22,749,346 | 1,329,417 |
| 29-04-2021 | 57.25 | 57.75 | 57.00 | 57.75 | 1.00 | 1.76 | 14,612,708 | 839,455 |
| 28-04-2021 | 55.00 | 56.75 | 55.00 | 56.75 | 1.75 | 3.18 | 18,380,303 | 1,030,670 |
| 27-04-2021 | 54.25 | 55.00 | 53.75 | 55.00 | 1.25 | 2.33 | 7,988,160 | 435,680 |
| 26-04-2021 | 53.50 | 54.25 | 53.25 | 53.75 | 0.25 | 0.47 | 8,198,811 | 440,690 |
| 23-04-2021 | 53.75 | 54.25 | 53.00 | 53.50 | -0.50 | -0.93 | 6,147,596 | 329,655 |
| 22-04-2021 | 54.50 | 55.00 | 53.75 | 54.00 | -0.25 | -0.46 | 9,273,299 | 503,326 |
| 21-04-2021 | 54.75 | 55.00 | 54.25 | 54.25 | -1.00 | -1.81 | 9,084,657 | 495,024 |
| 20-04-2021 | 55.00 | 55.50 | 54.75 | 55.25 | 0.00 | 0.00 | 9,808,144 | 540,717 |
| 19-04-2021 | 56.00 | 56.00 | 54.00 | 55.25 | -0.50 | -0.90 | 12,025,994 | 661,598 |
| 16-04-2021 | 55.25 | 56.00 | 54.50 | 55.75 | 1.75 | 3.24 | 10,398,332 | 574,824 |
| 12-04-2021 | 55.25 | 55.50 | 53.50 | 54.00 | -1.50 | -2.70 | 21,047,243 | 1,139,498 |
| 09-04-2021 | 56.00 | 56.75 | 55.25 | 55.50 | -0.50 | -0.89 | 13,065,269 | 728,142 |
| 08-04-2021 | 56.25 | 57.00 | 56.00 | 56.00 | 0.25 | 0.45 | 9,452,547 | 534,085 |
| 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 |
แสดง ราคาหุ้น TOP ย้อนหลัง บริษัท ไทยออยล์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
