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) |
|---|---|---|---|---|---|---|---|---|
| 27/05/2022 | 56.75 | 57.50 | 56.50 | 57.00 | +1.00 | +1.79 | 8,177,983 | 466,223.32 |
| 26/05/2022 | 56.50 | 56.75 | 55.75 | 56.00 | -0.75 | -1.32 | 8,519,814 | 477,946.50 |
| 25/05/2022 | 57.00 | 57.00 | 56.50 | 56.75 | -0.25 | -0.44 | 7,532,563 | 427,189.72 |
| 24/05/2022 | 57.75 | 57.75 | 56.75 | 57.00 | -0.75 | -1.30 | 7,415,885 | 423,691.58 |
| 23/05/2022 | 58.00 | 58.50 | 57.50 | 57.75 | 0.00 | 0.00 | 6,030,076 | 348,850.54 |
| 20/05/2022 | 59.00 | 59.00 | 57.75 | 57.75 | +0.50 | +0.87 | 6,343,370 | 368,769.54 |
| 19/05/2022 | 57.50 | 58.25 | 57.25 | 57.25 | -1.50 | -2.55 | 6,286,137 | 362,154.70 |
| 18/05/2022 | 58.25 | 58.75 | 57.25 | 58.75 | 0.00 | 0.00 | 11,473,755 | 666,345.85 |
| 17/05/2022 | 57.00 | 58.75 | 56.75 | 58.75 | +2.75 | +4.91 | 20,550,959 | 1,190,115.36 |
| 13/05/2022 | 55.75 | 57.00 | 55.50 | 56.00 | +1.00 | +1.82 | 13,266,074 | 744,776.89 |
| 12/05/2022 | 56.25 | 56.50 | 54.50 | 55.00 | -2.00 | -3.51 | 27,243,122 | 1,508,530.63 |
| 11/05/2022 | 57.25 | 57.75 | 56.00 | 57.00 | -1.00 | -1.72 | 15,036,933 | 852,316.70 |
| 10/05/2022 | 58.00 | 59.00 | 57.00 | 58.00 | -0.75 | -1.28 | 23,090,957 | 1,336,779.67 |
| 09/05/2022 | 58.75 | 59.75 | 58.50 | 58.75 | +0.50 | +0.86 | 32,300,254 | 1,911,762.90 |
| 06/05/2022 | 57.50 | 58.50 | 56.75 | 58.25 | +0.50 | +0.87 | 21,669,084 | 1,255,150.81 |
| 05/05/2022 | 58.00 | 58.50 | 57.50 | 57.75 | +1.00 | +1.76 | 16,386,288 | 949,491.58 |
| 03/05/2022 | 56.50 | 57.50 | 56.00 | 56.75 | +0.25 | +0.44 | 18,459,183 | 1,052,653.48 |
| 29/04/2022 | 56.00 | 57.00 | 55.75 | 56.50 | +0.75 | +1.35 | 15,794,893 | 894,861.00 |
| 28/04/2022 | 54.00 | 56.25 | 53.75 | 55.75 | +2.25 | +4.21 | 42,700,015 | 2,370,127.58 |
| 27/04/2022 | 54.00 | 54.25 | 53.25 | 53.50 | 0.00 | 0.00 | 7,085,575 | 380,093.42 |
| 26/04/2022 | 53.50 | 54.00 | 52.75 | 53.50 | -0.25 | -0.47 | 10,888,142 | 580,578.37 |
| 25/04/2022 | 53.25 | 54.25 | 53.25 | 53.75 | -0.50 | -0.92 | 6,771,791 | 363,897.85 |
| 22/04/2022 | 54.00 | 54.25 | 53.50 | 54.25 | +0.25 | +0.46 | 7,840,557 | 423,048.89 |
| 21/04/2022 | 54.50 | 55.00 | 53.50 | 54.00 | -0.50 | -0.92 | 23,006,623 | 1,247,111.09 |
| 20/04/2022 | 53.75 | 55.00 | 53.50 | 54.50 | +0.75 | +1.40 | 25,117,413 | 1,370,496.67 |
| 19/04/2022 | 52.50 | 54.50 | 52.25 | 53.75 | +1.75 | +3.37 | 29,355,860 | 1,576,782.81 |
| 18/04/2022 | 52.50 | 53.00 | 52.00 | 52.00 | +0.25 | +0.48 | 5,898,395 | 309,363.11 |
| 12/04/2022 | 52.00 | 52.75 | 51.75 | 51.75 | 0.00 | 0.00 | 7,487,896 | 390,800.36 |
| 11/04/2022 | 51.25 | 52.25 | 51.25 | 51.75 | +0.25 | +0.49 | 6,204,795 | 321,402.85 |
| 08/04/2022 | 51.75 | 52.00 | 51.50 | 51.50 | -0.50 | -0.96 | 5,049,033 | 260,451.12 |
| 07/04/2022 | 52.00 | 52.25 | 51.50 | 52.00 | 0.00 | 0.00 | 9,055,183 | 470,868.77 |
| 05/04/2022 | 52.25 | 52.75 | 51.75 | 52.00 | -0.25 | -0.48 | 8,642,528 | 451,141.79 |
| 04/04/2022 | 52.25 | 52.50 | 51.75 | 52.25 | +0.25 | +0.48 | 13,809,284 | 720,986.64 |
| 01/04/2022 | 51.50 | 52.00 | 51.25 | 52.00 | +0.25 | +0.48 | 11,814,844 | 609,795.95 |
The Information is provided for informative and educational purposes only.
