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

Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 03, 2017 to Aug 18, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/07/2017 to 03/08/2017)
18.80 19.40 18.00 18.10 42,349,300
Previous 4 weeks
(21/06/2017 to 19/07/2017)
22.00 22.20 18.30 18.70 175,485,100
Daily Historical Data
18/08/2017 18.10 18.20 17.80 17.90 14,568,200
17/08/2017 16.70 18.30 16.60 18.10 59,949,400
16/08/2017 16.10 16.60 16.00 16.60 10,033,700
15/08/2017 16.70 16.80 16.10 16.20 8,853,500
11/08/2017 16.20 16.50 16.10 16.50 11,179,900
10/08/2017 16.20 16.30 16.00 16.00 6,510,700
09/08/2017 16.60 16.70 16.20 16.20 4,819,700
08/08/2017 15.80 16.70 15.70 16.60 18,372,800
07/08/2017 17.60 17.60 16.10 16.10 27,846,500
04/08/2017 18.30 18.30 17.60 17.70 11,172,700
03/08/2017 18.30 18.30 18.10 18.10 5,068,800
02/08/2017 18.20 18.70 18.10 18.20 7,065,100
01/08/2017 18.40 18.40 18.00 18.20 3,180,000
31/07/2017 18.80 18.90 18.40 18.40 4,475,500
27/07/2017 18.90 19.00 18.80 18.90 1,534,500
26/07/2017 19.20 19.40 18.70 18.90 4,730,100
25/07/2017 18.90 19.00 18.70 19.00 2,853,600
24/07/2017 18.90 19.00 18.80 18.80 1,788,500
21/07/2017 19.10 19.20 18.80 18.80 4,291,600
20/07/2017 18.80 19.20 18.80 19.10 7,361,600
19/07/2017 18.80 19.10 18.60 18.70 5,994,800
18/07/2017 19.20 19.30 18.80 18.80 5,239,200
17/07/2017 19.90 19.90 19.30 19.30 6,427,200
14/07/2017 20.20 20.20 19.50 19.90 6,984,900
13/07/2017 20.30 20.40 20.10 20.20 6,553,400
12/07/2017 19.70 20.20 19.60 20.20 8,941,900
11/07/2017 19.20 19.70 19.20 19.50 9,364,500
07/07/2017 18.50 19.00 18.40 19.00 14,464,500
06/07/2017 18.90 19.00 18.30 18.40 9,915,500
05/07/2017 19.30 19.40 18.90 18.90 8,688,500
04/07/2017 19.30 19.40 18.90 19.20 9,279,200
03/07/2017 19.60 19.70 19.00 19.10 10,774,800

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