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) |
|---|---|---|---|---|---|---|---|---|
| 01/07/2022 | 52.00 | 52.25 | 51.50 | 52.25 | +0.75 | +1.46 | 10,990,641 | 570,463.01 |
| 30/06/2022 | 52.00 | 52.50 | 51.00 | 51.50 | -0.75 | -1.44 | 22,393,320 | 1,158,469.94 |
| 29/06/2022 | 51.75 | 52.50 | 51.25 | 52.25 | 0.00 | 0.00 | 8,832,477 | 459,711.45 |
| 28/06/2022 | 51.00 | 52.50 | 51.00 | 52.25 | +1.25 | +2.45 | 20,530,442 | 1,066,333.86 |
| 27/06/2022 | 50.25 | 51.25 | 50.00 | 51.00 | +1.25 | +2.51 | 20,125,408 | 1,018,959.55 |
| 24/06/2022 | 50.50 | 50.50 | 49.25 | 49.75 | -0.50 | -1.00 | 15,630,489 | 777,383.32 |
| 23/06/2022 | 50.50 | 51.00 | 49.75 | 50.25 | -0.75 | -1.47 | 16,265,405 | 817,955.26 |
| 22/06/2022 | 50.00 | 51.00 | 49.75 | 51.00 | 0.00 | 0.00 | 17,470,036 | 880,410.81 |
| 21/06/2022 | 50.00 | 51.50 | 49.25 | 51.00 | +1.50 | +3.03 | 33,358,957 | 1,686,238.98 |
| 20/06/2022 | 50.00 | 50.00 | 49.00 | 49.50 | 0.00 | 0.00 | 22,641,234 | 1,120,380.14 |
| 17/06/2022 | 50.25 | 51.00 | 48.75 | 49.50 | -3.75 | -7.04 | 64,256,422 | 3,197,791.97 |
| 16/06/2022 | 54.75 | 54.75 | 53.25 | 53.25 | -1.50 | -2.74 | 18,103,990 | 973,780.52 |
| 15/06/2022 | 55.00 | 55.25 | 53.75 | 54.75 | +0.25 | +0.46 | 19,192,625 | 1,046,200.57 |
| 14/06/2022 | 53.25 | 54.75 | 53.00 | 54.50 | +1.00 | +1.87 | 26,827,549 | 1,457,191.77 |
| 13/06/2022 | 54.50 | 55.25 | 52.25 | 53.50 | -3.25 | -5.73 | 58,792,265 | 3,132,462.90 |
| 10/06/2022 | 59.00 | 59.00 | 56.50 | 56.75 | -4.00 | -6.58 | 55,079,884 | 3,166,012.86 |
| 09/06/2022 | 61.00 | 62.25 | 60.50 | 60.75 | 0.00 | 0.00 | 29,941,500 | 1,837,208.51 |
| 08/06/2022 | 60.00 | 61.00 | 59.50 | 60.75 | +1.25 | +2.10 | 19,039,094 | 1,147,225.02 |
| 07/06/2022 | 58.00 | 59.75 | 57.75 | 59.50 | +1.25 | +2.15 | 17,958,932 | 1,063,379.56 |
| 06/06/2022 | 58.75 | 59.00 | 57.50 | 58.25 | 0.00 | 0.00 | 19,372,547 | 1,129,630.05 |
| 02/06/2022 | 56.75 | 58.50 | 56.75 | 58.25 | +0.75 | +1.30 | 10,458,972 | 607,250.11 |
| 01/06/2022 | 57.50 | 57.75 | 56.75 | 57.50 | -0.50 | -0.86 | 12,613,376 | 721,423.24 |
The Information is provided for informative and educational purposes only.
