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

Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 01, 2017 to Apr 27, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(28/03/2017 to 11/04/2017)
25.00 25.25 22.70 23.10 103,112,700
Previous 4 weeks
(28/02/2017 to 27/03/2017)
26.75 27.75 23.30 25.00 164,843,900
Daily Historical Data
27/04/2017 22.50 22.70 22.40 22.60 3,716,300
26/04/2017 22.30 22.60 22.10 22.40 4,978,300
25/04/2017 23.30 23.50 22.10 22.10 18,215,900
24/04/2017 23.30 23.50 23.10 23.40 3,933,900
21/04/2017 23.30 23.70 23.30 23.30 5,548,300
20/04/2017 23.00 23.70 23.00 23.30 12,556,500
19/04/2017 22.90 23.00 22.90 22.90 1,985,600
18/04/2017 23.00 23.20 22.90 22.90 3,127,500
17/04/2017 23.00 23.20 22.90 23.00 4,773,100
12/04/2017 23.10 23.30 23.00 23.00 2,787,200
11/04/2017 23.10 23.30 22.90 23.10 6,727,800
10/04/2017 23.10 23.60 23.00 23.20 9,926,000
07/04/2017 23.00 23.30 22.70 23.10 11,210,400
05/04/2017 23.60 23.90 22.90 23.00 17,539,500
04/04/2017 23.60 23.70 23.40 23.50 5,431,600
03/04/2017 23.60 23.90 23.20 23.50 12,817,800
31/03/2017 24.10 24.10 23.50 23.60 11,200,100
30/03/2017 24.10 24.40 23.40 24.00 13,092,000
29/03/2017 24.70 24.80 24.00 24.00 8,897,700
28/03/2017 25.00 25.25 24.60 24.60 6,269,800
27/03/2017 25.00 25.75 24.90 25.00 8,411,400
24/03/2017 24.90 25.50 24.80 25.25 8,966,600
23/03/2017 24.60 25.00 24.50 24.80 6,947,400
22/03/2017 24.30 24.70 24.30 24.60 8,757,300
21/03/2017 25.25 25.50 24.30 24.30 13,137,400
20/03/2017 25.50 25.75 25.25 25.25 2,489,300
17/03/2017 25.25 25.75 25.25 25.50 3,060,000
16/03/2017 25.75 26.25 25.25 25.25 10,705,200
15/03/2017 23.60 26.00 23.40 25.50 20,486,500
14/03/2017 23.50 23.70 23.30 23.50 15,251,200
13/03/2017 24.30 24.50 23.30 23.50 11,884,300
10/03/2017 24.60 24.70 23.70 24.50 11,857,100
09/03/2017 24.60 24.80 24.20 24.50 6,892,700
08/03/2017 25.50 26.00 24.50 24.50 13,640,000
07/03/2017 26.00 26.25 25.75 25.75 3,571,900
06/03/2017 27.00 27.25 26.00 26.00 5,806,200
03/03/2017 27.00 27.75 26.75 27.00 3,759,600
02/03/2017 27.00 27.25 26.75 27.25 3,223,100
01/03/2017 27.00 27.25 26.75 27.00 2,794,100

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