Filter Dates:
From / / To / /

Historical price from Sep 03, 2018 to Oct 19, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/09/2018 to 04/10/2018)
13.00 13.70 11.60 11.90 463,924,000
Previous 4 weeks
(24/08/2018 to 20/09/2018)
11.20 13.40 10.10 12.90 832,144,500
Daily Historical Data
19/10/2018 11.20 11.20 10.70 10.80 21,445,300
18/10/2018 11.30 11.40 11.20 11.20 7,791,300
17/10/2018 11.50 11.60 11.30 11.30 13,964,800
16/10/2018 11.40 11.40 11.20 11.30 8,525,300
12/10/2018 11.30 11.50 11.20 11.40 12,662,900
11/10/2018 11.00 11.30 11.00 11.20 22,648,000
10/10/2018 11.40 11.70 11.40 11.60 27,372,700
09/10/2018 11.30 11.50 11.20 11.30 23,045,700
08/10/2018 11.70 11.90 11.20 11.20 39,618,500
05/10/2018 11.80 12.10 11.70 11.80 37,821,100
04/10/2018 12.20 12.20 11.60 11.90 51,582,800
03/10/2018 13.30 13.40 12.20 12.30 88,897,500
02/10/2018 13.50 13.60 13.30 13.30 36,134,600
01/10/2018 13.60 13.70 13.30 13.60 75,215,000
28/09/2018 12.80 13.40 12.80 13.40 68,066,400
27/09/2018 12.90 13.00 12.60 12.70 25,433,500
26/09/2018 12.70 13.10 12.70 12.80 43,852,300
25/09/2018 12.80 12.90 12.50 12.60 28,994,200
24/09/2018 12.80 13.00 12.70 12.80 14,971,100
21/09/2018 13.00 13.20 12.80 12.90 30,776,600
20/09/2018 13.20 13.40 12.80 12.90 90,746,200
19/09/2018 12.00 13.00 11.90 13.00 153,888,200
18/09/2018 11.70 12.00 11.60 11.80 19,450,200
17/09/2018 11.60 11.80 11.50 11.70 13,678,900
14/09/2018 11.70 11.80 11.50 11.60 14,302,500
13/09/2018 11.50 11.70 11.40 11.70 22,110,500
12/09/2018 11.60 11.70 11.00 11.30 29,470,700
11/09/2018 11.50 12.00 11.40 11.60 39,485,900
10/09/2018 11.60 11.70 11.50 11.50 7,382,500
07/09/2018 11.60 11.80 11.50 11.60 14,714,600
06/09/2018 11.70 11.90 11.40 11.60 33,974,700
05/09/2018 12.10 12.20 11.70 11.70 37,834,900
04/09/2018 11.90 12.30 11.70 12.20 52,846,700
03/09/2018 11.70 12.00 11.50 11.90 28,438,700

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