©2015 PTG ENERGY. All rights reserved.
PT Call Center
1614
| Date | Open | High | Low | Close | Volume |
| Summary | |||||
| Previous 2 weeks (23/07/2025 to 06/08/2025) |
6.35 | 6.90 | 6.35 | 6.85 | 47,931,761 |
| Previous 4 weeks (24/06/2025 to 22/07/2025) |
5.60 | 6.65 | 5.60 | 6.35 | 59,606,738 |
| Daily Historical Data | |||||
| 22/08/2025 | 7.00 | 7.25 | 6.95 | 7.15 | 4,457,481 |
| 21/08/2025 | 7.05 | 7.15 | 7.00 | 7.00 | 3,422,025 |
| 20/08/2025 | 6.80 | 7.05 | 6.80 | 7.05 | 2,846,682 |
| 19/08/2025 | 6.95 | 7.00 | 6.80 | 6.80 | 3,228,372 |
| 18/08/2025 | 6.95 | 7.15 | 6.90 | 6.95 | 2,952,925 |
| 15/08/2025 | 6.95 | 7.05 | 6.80 | 7.00 | 4,814,776 |
| 14/08/2025 | 7.10 | 7.10 | 6.90 | 6.90 | 5,605,735 |
| 13/08/2025 | 6.85 | 7.10 | 6.85 | 7.05 | 9,947,417 |
| 08/08/2025 | 6.80 | 6.80 | 6.65 | 6.75 | 2,744,361 |
| 07/08/2025 | 6.95 | 7.00 | 6.70 | 6.80 | 6,216,292 |
| 06/08/2025 | 6.55 | 6.85 | 6.55 | 6.85 | 5,841,885 |
| 05/08/2025 | 6.55 | 6.65 | 6.55 | 6.55 | 5,728,190 |
| 04/08/2025 | 6.55 | 6.65 | 6.45 | 6.55 | 4,955,997 |
| 01/08/2025 | 6.80 | 6.85 | 6.55 | 6.55 | 5,511,745 |
| 31/07/2025 | 6.85 | 6.85 | 6.70 | 6.75 | 7,059,554 |
| 30/07/2025 | 6.65 | 6.90 | 6.60 | 6.85 | 6,055,627 |
| 29/07/2025 | 6.45 | 6.60 | 6.40 | 6.60 | 4,921,044 |
| 25/07/2025 | 6.45 | 6.50 | 6.40 | 6.40 | 793,132 |
| 24/07/2025 | 6.50 | 6.60 | 6.40 | 6.45 | 3,079,393 |
| 23/07/2025 | 6.35 | 6.55 | 6.35 | 6.50 | 3,985,194 |
| 22/07/2025 | 6.55 | 6.55 | 6.30 | 6.35 | 3,654,539 |
| 21/07/2025 | 6.50 | 6.60 | 6.40 | 6.50 | 3,520,391 |
| 18/07/2025 | 6.60 | 6.65 | 6.45 | 6.50 | 3,750,604 |
| 17/07/2025 | 6.25 | 6.50 | 6.25 | 6.50 | 7,445,107 |
| 16/07/2025 | 6.25 | 6.30 | 6.20 | 6.25 | 3,464,584 |
| 15/07/2025 | 6.15 | 6.25 | 6.10 | 6.25 | 3,963,409 |
| 14/07/2025 | 5.80 | 5.95 | 5.75 | 5.90 | 2,319,971 |
| 11/07/2025 | 5.70 | 5.85 | 5.70 | 5.85 | 3,608,911 |
| 09/07/2025 | 5.75 | 5.80 | 5.70 | 5.70 | 1,466,527 |
| 08/07/2025 | 5.70 | 5.85 | 5.70 | 5.80 | 1,542,622 |
| 07/07/2025 | 5.75 | 5.80 | 5.65 | 5.75 | 2,525,796 |
| 04/07/2025 | 5.90 | 5.95 | 5.80 | 5.85 | 1,217,193 |
| 03/07/2025 | 5.75 | 5.95 | 5.75 | 5.90 | 3,457,007 |
| 02/07/2025 | 5.80 | 5.80 | 5.65 | 5.75 | 2,356,918 |
| 01/07/2025 | 5.75 | 5.80 | 5.60 | 5.80 | 3,098,477 |
Remark : Volume from SET main board.