Filter Dates:
From / / To / /

Historical price from Dec 03, 2018 to Jan 21, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/12/2018 to 07/01/2019)
9.15 9.70 8.10 9.60 128,628,000
Previous 4 weeks
(21/11/2018 to 20/12/2018)
7.65 10.10 7.60 9.20 463,868,600
Daily Historical Data
21/01/2019 9.35 9.60 9.35 9.55 22,674,400
18/01/2019 9.30 9.40 9.25 9.30 8,706,900
17/01/2019 9.30 9.40 9.25 9.25 9,428,600
16/01/2019 9.00 9.25 8.95 9.25 11,758,200
15/01/2019 9.30 9.35 8.95 8.95 10,492,400
14/01/2019 9.55 9.55 9.25 9.25 9,057,200
11/01/2019 9.70 9.85 9.55 9.55 19,688,700
10/01/2019 9.35 9.80 9.35 9.60 25,551,100
09/01/2019 9.60 9.60 9.35 9.40 6,737,800
08/01/2019 9.65 9.65 9.40 9.45 8,933,100
07/01/2019 9.55 9.70 9.45 9.60 17,633,500
04/01/2019 9.10 9.45 9.10 9.45 22,195,100
03/01/2019 8.75 9.15 8.75 9.15 16,441,600
02/01/2019 8.55 8.80 8.55 8.70 9,674,000
28/12/2018 8.60 8.70 8.10 8.60 8,743,900
27/12/2018 8.90 8.95 8.50 8.50 7,370,100
26/12/2018 8.70 8.80 8.50 8.60 6,924,800
25/12/2018 8.75 8.85 8.55 8.60 14,543,900
24/12/2018 9.05 9.15 8.90 8.90 6,612,500
21/12/2018 9.15 9.35 9.00 9.05 18,488,600
20/12/2018 9.25 9.25 8.95 9.20 13,084,000
19/12/2018 8.65 9.35 8.65 9.30 29,991,300
18/12/2018 8.60 8.75 8.50 8.65 10,850,600
17/12/2018 8.65 8.80 8.40 8.65 17,235,900
14/12/2018 9.35 9.40 8.55 8.60 30,907,900
13/12/2018 9.40 9.55 9.30 9.30 13,642,100
12/12/2018 9.45 9.50 9.25 9.35 14,379,200
11/12/2018 9.70 9.75 9.35 9.35 20,763,000
07/12/2018 10.00 10.10 9.70 9.75 31,679,800
06/12/2018 9.45 10.00 9.40 9.95 39,026,900
04/12/2018 9.55 9.65 9.45 9.65 16,539,200
03/12/2018 9.55 9.65 9.45 9.55 31,161,000

Remark : Volume from SET main board.

  • About PTG
  • About PTG Energy
  • Our Vision & Missions
  • Our Core Values
  • Board of Directors
  • Tank Farms
  • Service Stations

  • PT Max Card
  • Rewards
  • Terms and Details
  • Products & Services
  • Quality & Standard
  • Petroleum & Gasoline
  • Logistics
  • Convenient Stores
  • Pun Thai Coffee

  • Business Opportunities
  • PTG Franchise and Station Rental
  • PTG Procurement Opportunity
  • Careers
  • Apply Jobs
  • Knowledge Base
  • Knowledge Base
  • Corporate Social Responsibility
  • CSR Initiatives
  • Corporate Social Responsibility
  • News & Promotions
  • News
  • Promotions
©2015 PTG ENERGY. All rights reserved.
PT Call Center
1614