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

Historical Price

Filter Dates:
From / / To / /

Historical price from Dec 01, 2017 to Jan 18, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/12/2017 to 04/01/2018)
20.90 23.10 20.70 23.00 86,528,700
Previous 4 weeks
(20/11/2017 to 19/12/2017)
23.40 23.80 20.20 20.90 159,009,700
Daily Historical Data
18/01/2018 22.20 22.40 21.70 21.80 7,460,100
17/01/2018 22.50 22.70 22.00 22.10 4,861,700
16/01/2018 21.60 22.40 21.30 22.40 13,691,400
15/01/2018 22.20 22.30 21.60 21.60 9,941,400
12/01/2018 22.80 22.90 22.10 22.10 7,118,900
11/01/2018 22.60 22.70 22.40 22.60 2,278,500
10/01/2018 23.00 23.20 22.90 22.90 1,330,900
09/01/2018 22.50 22.90 22.20 22.80 4,802,600
08/01/2018 23.60 23.70 22.40 22.50 12,751,300
05/01/2018 23.10 23.60 23.00 23.50 23,313,900
04/01/2018 22.30 23.10 22.10 23.00 22,155,400
03/01/2018 21.70 22.30 21.70 22.00 5,751,300
29/12/2017 21.60 21.80 21.60 21.80 3,108,600
28/12/2017 21.70 21.70 21.30 21.60 4,349,900
27/12/2017 21.90 22.20 21.60 21.70 9,240,800
26/12/2017 21.40 21.80 21.30 21.80 12,434,000
25/12/2017 21.50 21.70 21.20 21.30 5,654,400
22/12/2017 21.10 21.60 21.10 21.50 15,694,700
21/12/2017 20.70 21.30 20.70 21.00 5,272,500
20/12/2017 20.90 21.10 20.70 20.80 2,867,100
19/12/2017 21.20 21.20 20.60 20.90 5,320,200
18/12/2017 21.20 21.30 21.00 21.10 2,740,200
15/12/2017 21.00 21.20 20.80 21.10 3,704,200
14/12/2017 21.20 21.40 21.00 21.00 3,093,500
13/12/2017 20.40 21.30 20.40 21.20 7,543,500
12/12/2017 21.50 21.50 20.20 20.40 12,331,200
08/12/2017 21.70 21.90 21.30 21.30 5,817,900
07/12/2017 21.40 21.80 21.20 21.60 4,392,000
06/12/2017 21.40 21.50 21.00 21.40 4,762,500
04/12/2017 21.20 21.50 21.20 21.40 3,640,200
01/12/2017 21.20 21.40 21.00 21.10 3,395,000

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