• Knowledge
  • Careers
  • Contact Us
Quick link
EN
Back to Top

Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 04, 2017 to Feb 24, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/01/2017 to 09/02/2017)
28.75 29.00 27.00 28.25 48,535,700
Previous 4 weeks
(28/12/2016 to 26/01/2017)
32.00 33.00 28.25 28.50 104,724,300
Daily Historical Data
24/02/2017 28.25 28.25 26.75 27.25 8,182,600
23/02/2017 28.00 28.75 28.00 28.00 2,573,500
22/02/2017 28.25 28.25 28.00 28.00 1,011,500
21/02/2017 28.25 28.50 28.00 28.00 1,135,800
20/02/2017 28.00 28.50 28.00 28.25 1,386,600
17/02/2017 28.50 28.50 28.00 28.00 1,853,100
16/02/2017 28.50 28.75 28.25 28.25 1,679,200
15/02/2017 28.25 28.50 28.00 28.50 1,769,800
14/02/2017 28.75 29.00 28.25 28.25 4,374,000
10/02/2017 28.50 29.00 28.25 29.00 6,190,000
09/02/2017 28.25 28.75 28.25 28.25 2,840,100
08/02/2017 28.25 28.75 28.00 28.25 3,252,500
07/02/2017 28.50 28.75 28.00 28.50 3,010,000
06/02/2017 28.50 29.00 28.25 28.50 5,785,300
03/02/2017 27.25 28.25 27.25 28.00 8,874,800
02/02/2017 28.25 28.25 27.25 27.25 6,284,100
01/02/2017 28.00 28.50 27.00 28.25 7,534,000
31/01/2017 28.25 28.25 28.00 28.00 1,676,000
30/01/2017 28.00 28.75 28.00 28.25 3,103,900
27/01/2017 28.75 28.75 27.75 28.00 6,175,000
26/01/2017 29.00 29.25 28.50 28.50 4,359,800
25/01/2017 29.75 30.50 28.50 28.75 14,012,300
24/01/2017 29.25 30.00 29.00 29.75 6,021,500
23/01/2017 29.00 29.50 28.75 29.00 3,448,800
20/01/2017 29.50 29.50 28.25 28.75 9,639,500
19/01/2017 29.75 29.75 28.75 29.25 6,842,100
18/01/2017 30.75 31.00 29.75 29.75 7,567,700
17/01/2017 31.00 31.25 30.75 30.75 3,208,500
16/01/2017 31.50 31.50 31.00 31.25 2,523,600
13/01/2017 31.50 31.75 31.00 31.50 2,069,200
12/01/2017 31.50 31.75 31.25 31.50 2,476,200
11/01/2017 31.00 31.25 30.25 31.25 6,775,100
10/01/2017 31.00 31.25 30.75 31.00 4,774,900
09/01/2017 31.50 31.75 30.75 31.25 5,384,900
06/01/2017 32.00 32.00 31.25 31.75 5,376,600
05/01/2017 33.00 33.00 32.00 32.00 6,045,400
04/01/2017 32.50 33.00 32.25 33.00 3,512,500

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