Companies/Securities in Focus
TOP : THAI OIL PUBLIC COMPANY LIMITED
Back to 6 months
Remark : Volume and Value from All Trading Method
Price only Auto Matching
| Date | Open | High | Low | Close | Change | %Change | Total Volume (Shares) |
Total Value ('000 Baht) |
|---|---|---|---|---|---|---|---|---|
| 11/08/2022 | 53.00 | 53.50 | 52.25 | 53.25 | +1.00 | +1.91 | 15,458,099 | 816,911.13 |
| 10/08/2022 | 51.25 | 52.50 | 51.25 | 52.25 | +1.25 | +2.45 | 26,357,380 | 1,368,453.49 |
| 09/08/2022 | 50.25 | 51.75 | 49.75 | 51.00 | +1.00 | +2.00 | 19,427,062 | 991,711.67 |
| 08/08/2022 | 50.50 | 50.50 | 48.50 | 50.00 | -1.00 | -1.96 | 25,107,406 | 1,237,439.08 |
| 05/08/2022 | 51.50 | 51.50 | 50.25 | 51.00 | -0.50 | -0.97 | 13,279,932 | 675,284.61 |
| 04/08/2022 | 52.00 | 52.25 | 50.75 | 51.50 | -0.50 | -0.96 | 12,881,891 | 661,598.90 |
| 03/08/2022 | 51.50 | 52.25 | 51.50 | 52.00 | +0.75 | +1.46 | 9,564,845 | 496,396.71 |
| 02/08/2022 | 51.25 | 51.75 | 51.25 | 51.25 | -0.25 | -0.49 | 5,287,455 | 271,720.63 |
| 01/08/2022 | 51.75 | 52.25 | 51.25 | 51.50 | +0.25 | +0.49 | 10,245,200 | 529,058.61 |
| 27/07/2022 | 50.00 | 51.25 | 50.00 | 51.25 | +1.25 | +2.50 | 10,596,614 | 539,084.99 |
| 26/07/2022 | 50.25 | 51.00 | 50.00 | 50.00 | -0.25 | -0.50 | 9,172,429 | 462,650.72 |
| 25/07/2022 | 50.00 | 50.50 | 49.75 | 50.25 | +0.25 | +0.50 | 3,331,129 | 166,991.28 |
| 22/07/2022 | 50.00 | 51.00 | 49.75 | 50.00 | -0.25 | -0.50 | 6,405,340 | 320,640.61 |
| 21/07/2022 | 50.25 | 50.50 | 49.50 | 50.25 | 0.00 | 0.00 | 7,431,065 | 372,407.09 |
| 20/07/2022 | 51.00 | 51.25 | 50.25 | 50.25 | -0.50 | -0.99 | 9,370,796 | 473,334.85 |
| 19/07/2022 | 49.75 | 50.75 | 49.25 | 50.75 | +0.75 | +1.50 | 17,555,615 | 877,707.52 |
| 18/07/2022 | 49.75 | 50.50 | 49.50 | 50.00 | +0.75 | +1.52 | 9,757,365 | 488,543.39 |
| 15/07/2022 | 49.75 | 49.75 | 48.25 | 49.25 | -0.75 | -1.50 | 11,315,318 | 554,119.89 |
| 14/07/2022 | 50.50 | 50.75 | 49.50 | 50.00 | -0.75 | -1.48 | 12,906,898 | 645,358.02 |
| 12/07/2022 | 51.25 | 51.25 | 50.50 | 50.75 | -0.25 | -0.49 | 4,431,692 | 225,296.38 |
| 11/07/2022 | 51.00 | 51.75 | 50.75 | 51.00 | -0.25 | -0.49 | 11,331,867 | 579,788.15 |
| 08/07/2022 | 51.75 | 51.75 | 51.00 | 51.25 | +0.25 | +0.49 | 7,834,047 | 402,130.67 |
| 07/07/2022 | 51.00 | 51.25 | 50.00 | 51.00 | -0.25 | -0.49 | 13,767,232 | 696,325.62 |
| 06/07/2022 | 51.00 | 52.00 | 49.50 | 51.25 | -0.50 | -0.97 | 15,152,233 | 768,059.85 |
| 05/07/2022 | 52.00 | 52.50 | 51.50 | 51.75 | +0.25 | +0.49 | 9,670,745 | 503,352.07 |
| 04/07/2022 | 52.00 | 52.50 | 51.25 | 51.50 | -0.75 | -1.44 | 7,256,515 | 375,640.97 |
| 01/07/2022 | 52.00 | 52.25 | 51.50 | 52.25 | +0.75 | +1.46 | 10,990,641 | 570,463.01 |
The Information is provided for informative and educational purposes only.
