Companies/Securities in Focus
     
 
PTTEP : PTT EXPLORATION AND PRODUCTION PUBLIC COMPANY LIMITED
Company/Securities Search
 
Profile
F/S & Highlights
Major Shareholder
Rights & Benefits
News
Daily Quote
Historical Trading
Choose Symbol
Back to 6 months Remark : Volume and Value from All Trading Method
  Price only Auto Matching

Date Open High Low Close Change %Change Total Volume
(Shares)
Total Value
('000 Baht)
30/09/2014 162.50 162.50 160.00 160.00 -2.00 -1.23 5,075,023 815,857.97
29/09/2014 164.50 165.00 161.00 162.00 -2.00 -1.22 4,371,711 712,054.64
26/09/2014 163.50 164.00 162.50 164.00 +0.50 +0.31 1,595,812 260,888.73
25/09/2014 164.00 164.50 163.50 163.50 0.00 0.00 3,204,873 525,187.21
24/09/2014 163.00 164.00 162.00 163.50 +1.50 +0.93 3,515,910 573,453.71
23/09/2014 163.00 163.50 161.50 162.00 -1.00 -0.61 5,215,576 844,346.98
22/09/2014 163.00 163.50 162.50 163.00 -1.00 -0.61 3,199,343 521,405.29
19/09/2014 163.00 164.00 161.50 164.00 +0.50 +0.31 4,302,762 700,774.95
18/09/2014 163.50 164.00 162.00 163.50 +0.50 +0.31 2,186,498 356,789.35
17/09/2014 162.50 163.50 161.50 163.00 +1.50 +0.93 2,548,109 414,163.19
16/09/2014 164.00 164.00 161.50 161.50 -1.50 -0.92 1,838,234 298,913.81
15/09/2014 164.50 165.00 163.00 163.00 0.00 0.00 3,215,785 527,154.39
12/09/2014 162.50 164.00 162.00 163.00 +2.00 +1.24 3,891,338 635,395.08
11/09/2014 163.00 163.50 161.00 161.00 -3.00 -1.83 6,832,557 1,108,881.60
10/09/2014 164.50 165.00 164.00 164.00 -1.50 -0.91 2,951,976 485,608.65
09/09/2014 166.00 166.50 164.50 165.50 +0.50 +0.30 3,667,984 607,554.57
08/09/2014 164.50 166.00 164.50 165.00 +1.00 +0.61 3,426,433 566,348.28
05/09/2014 165.00 165.50 164.00 164.00 -1.00 -0.61 2,730,812 449,602.25
04/09/2014 164.50 166.00 164.00 165.00 +1.00 +0.61 3,350,671 552,826.16
03/09/2014 163.00 164.00 162.00 164.00 +1.00 +0.61 3,844,483 627,901.60
02/09/2014 163.00 164.00 162.00 163.00 0.00 0.00 3,017,212 491,327.19
01/09/2014 165.00 165.00 162.50 163.00 -1.50 -0.91 2,673,401 436,601.14
29/08/2014 162.50 164.50 162.00 164.50 +0.50 +0.30 4,608,653 753,757.05
28/08/2014 165.00 165.50 161.00 164.00 -1.00 -0.61 6,473,862 1,056,393.66
27/08/2014 167.00 168.00 164.50 165.00 -1.50 -0.90 3,660,573 606,250.11
26/08/2014 165.50 167.00 165.00 166.50 +1.00 +0.60 2,232,752 370,680.92
25/08/2014 166.00 167.00 165.50 165.50 -1.50 -0.90 2,934,484 487,821.74
22/08/2014 168.00 168.00 167.00 167.00 -0.50 -0.30 1,682,397 281,374.40
21/08/2014 166.00 168.00 166.00 167.50 +1.00 +0.60 1,784,017 298,298.39
20/08/2014 167.50 168.00 165.50 166.50 -1.00 -0.60 2,781,767 463,179.48
19/08/2014 169.00 169.50 167.50 167.50 -0.50 -0.30 2,678,589 450,569.68
18/08/2014 168.00 169.50 167.50 168.00 -0.50 -0.30 1,850,485 311,367.12
15/08/2014 169.00 170.00 167.00 168.50 -2.00 -1.17 5,312,756 893,863.23
14/08/2014 172.00 172.00 169.50 170.50 -0.50 -0.29 3,452,386 588,063.06
13/08/2014 172.00 172.00 170.00 171.00 +3.50 +2.09 5,675,961 969,627.08
08/08/2014 166.00 168.00 165.50 167.50 +1.00 +0.60 2,291,013 382,307.65
07/08/2014 167.50 168.00 165.50 166.50 -1.00 -0.60 2,452,938 408,035.61
06/08/2014 165.50 169.00 165.50 167.50 +4.00 +2.45 5,657,550 945,697.55
05/08/2014 163.00 164.50 162.50 163.50 -1.50 -0.91 3,656,861 598,139.64
04/08/2014 163.50 166.50 163.00 165.00 +2.50 +1.54 5,298,440 875,311.88
01/08/2014 161.50 164.00 161.50 162.50 0.00 0.00 5,704,621 926,509.29

   
 
Untitled Document
  SET Index Series  
  Stock Quotes  
  Download listed companies results by industry group  
  Member of SET  
  SET Information Services  
       
       
  SET Note Quarterly Corporate Update
 
  SEC Website
 
       
 
 
RSS| Contact Us| Links| Site Map| Terms & Conditions of Use   Bookmark and Share