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

Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 01, 2017 to Oct 20, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/09/2017 to 05/10/2017)
23.30 24.00 22.10 23.50 122,622,700
Previous 4 weeks
(25/08/2017 to 21/09/2017)
18.80 23.40 18.30 23.20 353,016,900
Daily Historical Data
20/10/2017 23.20 23.70 23.10 23.50 9,388,400
19/10/2017 24.30 24.50 22.80 23.40 21,579,800
18/10/2017 24.70 24.90 24.10 24.10 17,499,300
17/10/2017 24.70 25.00 24.40 24.50 11,461,900
16/10/2017 24.30 25.00 24.30 24.60 16,978,200
12/10/2017 24.40 24.60 24.20 24.20 7,328,400
11/10/2017 24.40 24.70 24.20 24.30 11,718,200
10/10/2017 24.10 24.90 23.90 24.40 27,601,500
09/10/2017 23.60 24.60 23.60 24.10 35,037,800
06/10/2017 23.60 23.70 23.40 23.50 5,963,000
05/10/2017 23.50 24.00 23.30 23.50 17,974,200
04/10/2017 23.10 23.70 23.10 23.50 40,834,900
03/10/2017 22.70 23.00 22.50 23.00 5,230,000
02/10/2017 22.90 23.00 22.60 22.70 7,249,800
29/09/2017 22.40 23.00 22.40 22.80 15,766,400
28/09/2017 22.40 22.60 22.10 22.20 8,148,200
27/09/2017 22.70 22.80 22.50 22.60 4,200,700
26/09/2017 22.70 23.00 22.60 22.70 9,339,100
25/09/2017 23.00 23.00 22.60 22.60 6,967,000
22/09/2017 23.30 23.30 22.80 23.00 6,912,400
21/09/2017 22.90 23.40 22.90 23.20 10,806,100
20/09/2017 22.60 23.40 22.60 23.00 32,857,900
19/09/2017 22.90 22.90 22.30 22.50 18,744,800
18/09/2017 21.80 23.10 21.50 22.90 41,756,200
15/09/2017 21.40 22.00 21.30 21.70 13,845,000
14/09/2017 21.50 21.60 21.30 21.30 6,876,200
13/09/2017 21.60 21.90 21.40 21.50 5,086,500
12/09/2017 21.80 21.80 21.10 21.50 11,281,700
11/09/2017 21.80 22.10 21.70 21.70 7,071,400
08/09/2017 21.80 22.00 21.60 21.70 8,127,500
07/09/2017 22.00 22.20 21.50 21.70 14,206,900
06/09/2017 21.80 22.30 21.50 22.00 17,656,800
05/09/2017 20.80 21.90 20.70 21.80 38,363,400
04/09/2017 20.80 20.80 20.60 20.70 7,104,100
01/09/2017 21.00 21.10 20.60 20.80 10,074,800

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