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

Historical Price

Filter Dates:
From / / To / /

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

Date Open High Low Close Volume
Summary
Previous 2 weeks
(28/02/2017 to 13/03/2017)
26.75 27.75 23.30 23.50 66,631,600
Previous 4 weeks
(30/01/2017 to 27/02/2017)
28.00 29.00 26.75 27.00 74,488,600
Daily Historical Data
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
28/02/2017 26.75 27.25 26.75 27.00 3,202,600
27/02/2017 27.25 27.25 26.75 27.00 1,971,800
24/02/2017 28.25 28.25 26.75 27.25 8,182,600
23/02/2017 28.00 28.75 28.00 28.00 2,573,500
22/02/2017 28.25 28.25 28.00 28.00 1,011,500
21/02/2017 28.25 28.50 28.00 28.00 1,135,800
20/02/2017 28.00 28.50 28.00 28.25 1,386,600
17/02/2017 28.50 28.50 28.00 28.00 1,853,100
16/02/2017 28.50 28.75 28.25 28.25 1,679,200
15/02/2017 28.25 28.50 28.00 28.50 1,769,800
14/02/2017 28.75 29.00 28.25 28.25 4,374,000
10/02/2017 28.50 29.00 28.25 29.00 6,190,000
09/02/2017 28.25 28.75 28.25 28.25 2,840,100
08/02/2017 28.25 28.75 28.00 28.25 3,252,500
07/02/2017 28.50 28.75 28.00 28.50 3,010,000
06/02/2017 28.50 29.00 28.25 28.50 5,785,300
03/02/2017 27.25 28.25 27.25 28.00 8,874,800
02/02/2017 28.25 28.25 27.25 27.25 6,284,100
01/02/2017 28.00 28.50 27.00 28.25 7,534,000

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