Filter Dates:
From / / To / /

Historical price from Jun 01, 2018 to Jul 17, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(19/06/2018 to 03/07/2018)
17.10 17.10 14.40 15.20 40,303,000
Previous 4 weeks
(21/05/2018 to 18/06/2018)
19.60 19.80 17.20 17.20 81,582,300
Daily Historical Data
17/07/2018 15.40 15.70 14.50 14.90 7,393,800
16/07/2018 15.50 15.80 15.40 15.40 2,169,400
13/07/2018 15.70 15.90 15.50 15.50 2,987,100
12/07/2018 15.70 16.00 15.60 15.70 4,215,300
11/07/2018 14.80 15.70 14.70 15.60 6,443,100
10/07/2018 14.90 15.10 14.50 15.10 2,819,800
09/07/2018 14.60 15.10 14.60 14.80 3,295,500
06/07/2018 13.90 14.70 13.80 14.50 2,921,900
05/07/2018 15.10 15.10 14.00 14.00 4,533,800
04/07/2018 15.10 15.20 14.80 15.00 1,735,200
03/07/2018 14.90 15.30 14.70 15.20 5,053,600
29/06/2018 15.80 15.90 14.40 14.40 9,002,300
28/06/2018 16.00 16.20 15.70 15.70 2,360,100
27/06/2018 16.40 16.60 15.90 15.90 2,262,300
26/06/2018 16.10 16.40 15.60 16.40 3,586,000
25/06/2018 16.90 16.90 16.00 16.00 3,035,800
22/06/2018 16.60 16.80 16.50 16.80 1,415,300
21/06/2018 16.80 16.90 16.50 16.50 2,425,900
20/06/2018 16.70 16.80 16.50 16.80 2,963,000
19/06/2018 17.10 17.10 16.40 16.50 8,198,700
18/06/2018 17.90 17.90 17.20 17.20 3,893,700
15/06/2018 17.40 17.90 17.40 17.90 2,600,300
14/06/2018 17.60 17.70 17.30 17.40 4,457,800
13/06/2018 17.80 18.00 17.40 17.50 4,349,200
12/06/2018 18.00 18.10 17.50 17.60 5,735,900
11/06/2018 18.10 18.20 17.90 18.00 2,166,700
08/06/2018 18.30 18.40 18.20 18.20 1,193,400
07/06/2018 18.50 18.60 18.30 18.30 2,694,300
06/06/2018 18.40 18.60 18.20 18.40 2,039,300
05/06/2018 18.30 18.50 17.90 18.40 5,143,600
04/06/2018 18.40 18.70 18.30 18.30 4,070,900
01/06/2018 18.70 18.80 18.30 18.30 2,200,200

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