Filter Dates:
From / / To / /

Historical price from Mar 02, 2018 to Apr 19, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/03/2018 to 02/04/2018)
17.50 18.20 16.20 17.20 46,860,900
Previous 4 weeks
(19/02/2018 to 19/03/2018)
20.00 20.20 17.00 17.50 144,884,200
Daily Historical Data
19/04/2018 18.50 18.80 18.50 18.80 5,752,600
18/04/2018 17.80 18.50 17.70 18.50 11,006,900
17/04/2018 17.90 18.20 17.70 17.70 6,140,700
12/04/2018 17.60 17.90 17.40 17.80 7,527,800
11/04/2018 17.00 17.40 17.00 17.40 5,340,300
10/04/2018 16.90 17.00 16.70 16.90 2,233,500
09/04/2018 17.00 17.30 16.70 16.70 4,537,000
05/04/2018 16.80 17.00 16.40 17.00 3,879,200
04/04/2018 16.90 17.00 16.50 16.50 3,912,000
03/04/2018 17.20 17.20 16.80 16.80 3,195,700
02/04/2018 17.30 17.40 17.10 17.20 2,939,100
30/03/2018 16.20 17.10 16.20 17.10 8,245,100
29/03/2018 17.10 17.10 16.20 16.30 10,398,200
28/03/2018 17.30 17.40 17.00 17.00 4,310,200
27/03/2018 17.60 17.60 17.30 17.30 3,187,100
26/03/2018 17.50 17.60 17.40 17.40 2,151,000
23/03/2018 17.50 17.80 17.30 17.40 4,864,500
22/03/2018 18.10 18.20 17.70 17.70 3,070,900
21/03/2018 17.80 18.20 17.60 17.90 5,190,300
20/03/2018 17.50 17.80 17.50 17.60 2,504,500
19/03/2018 17.80 17.80 17.40 17.50 3,481,300
16/03/2018 17.90 18.10 17.60 17.60 4,572,500
15/03/2018 18.40 18.70 17.90 17.90 7,787,800
14/03/2018 17.90 18.20 17.70 18.20 6,585,400
13/03/2018 17.80 18.00 17.60 17.90 3,425,900
12/03/2018 18.10 18.10 17.60 17.70 3,063,400
09/03/2018 18.10 18.20 17.60 17.90 2,621,100
08/03/2018 18.00 18.30 17.90 18.00 2,730,000
07/03/2018 18.20 18.20 17.90 18.00 2,550,800
06/03/2018 18.40 18.50 18.00 18.30 3,388,900
05/03/2018 18.00 18.40 17.90 18.20 5,246,300
02/03/2018 17.90 18.00 17.60 17.70 3,289,500

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