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

Historical Price

Filter Dates:
From / / To / /

Historical price from May 02, 2017 to Jun 23, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(29/05/2017 to 09/06/2017)
22.50 23.00 21.20 22.10 128,841,300
Previous 4 weeks
(27/04/2017 to 26/05/2017)
22.50 23.30 17.70 22.20 338,108,000
Daily Historical Data
23/06/2017 21.10 21.60 21.10 21.10 4,837,300
22/06/2017 21.40 21.50 21.10 21.10 4,610,200
21/06/2017 22.00 22.20 21.30 21.30 13,765,500
20/06/2017 21.80 22.10 21.60 22.10 10,315,400
19/06/2017 21.60 21.80 21.50 21.60 2,303,200
16/06/2017 21.80 21.90 21.60 21.60 3,703,000
15/06/2017 21.50 21.80 21.50 21.70 6,805,600
14/06/2017 21.50 21.90 21.30 21.40 8,735,300
13/06/2017 22.20 22.30 21.40 21.50 14,183,900
12/06/2017 22.20 22.50 22.00 22.10 5,542,800
09/06/2017 22.20 22.40 22.00 22.10 2,541,200
08/06/2017 22.60 22.60 22.00 22.10 8,896,000
07/06/2017 22.70 22.80 22.50 22.50 5,682,500
06/06/2017 22.80 22.80 22.50 22.70 6,171,500
05/06/2017 22.70 23.00 22.60 22.70 13,579,300
02/06/2017 22.40 22.90 22.40 22.60 19,423,000
01/06/2017 21.80 22.50 21.60 22.40 22,206,200
31/05/2017 21.60 21.80 21.30 21.70 8,781,500
30/05/2017 21.30 22.00 21.20 21.60 15,093,800
29/05/2017 22.50 22.60 21.20 21.30 26,466,300
26/05/2017 21.20 22.50 21.10 22.20 39,263,000
25/05/2017 20.30 21.30 20.20 21.30 39,942,300
24/05/2017 19.40 19.90 19.40 19.90 17,950,700
23/05/2017 19.20 19.80 19.20 19.50 19,659,000
22/05/2017 19.30 19.50 19.00 19.10 7,760,800
19/05/2017 19.30 19.50 19.20 19.20 6,360,100
18/05/2017 19.20 19.60 19.00 19.10 10,013,400
17/05/2017 19.80 19.80 19.10 19.30 14,025,000
16/05/2017 19.00 20.10 19.00 19.90 31,731,700
15/05/2017 18.60 19.10 18.30 18.90 16,497,500
12/05/2017 20.20 20.30 17.70 18.30 77,258,700
11/05/2017 22.40 22.60 20.80 20.90 19,890,700
09/05/2017 22.70 22.80 22.20 22.40 7,092,900
08/05/2017 22.70 22.90 22.60 22.70 2,740,500
05/05/2017 22.90 23.30 22.70 22.70 7,277,700
04/05/2017 22.90 23.10 22.80 23.00 4,699,600
03/05/2017 22.60 23.10 22.60 22.90 5,157,400
02/05/2017 22.70 22.80 22.50 22.60 2,281,900

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