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)
28/02/2014 152.00 154.00 152.00 154.00 +1.50 +0.98 4,887,466 750,336.20
27/02/2014 152.00 153.50 151.50 152.50 +1.00 +0.66 3,327,959 508,108.44
26/02/2014 152.50 152.50 151.00 151.50 -0.50 -0.33 3,188,340 484,231.46
25/02/2014 152.50 153.00 151.00 152.00 +0.50 +0.33 3,540,331 538,059.79
24/02/2014 151.50 152.50 151.00 151.50 -1.50 -0.98 3,589,296 545,055.77
21/02/2014 153.00 153.00 151.00 153.00 +1.50 +0.99 5,417,692 825,798.32
20/02/2014 152.50 153.50 151.00 151.50 -2.00 -1.30 6,150,982 936,090.41
19/02/2014 153.00 154.50 152.50 153.50 +2.00 +1.32 9,651,648 1,483,601.66
18/02/2014 152.00 153.50 151.50 151.50 -1.50 -0.98 8,637,351 1,314,873.83
17/02/2014 153.00 153.00 151.00 153.00 +0.50 +0.33 5,764,688 879,186.80
13/02/2014 152.50 153.50 152.00 152.50 +0.50 +0.33 5,442,654 831,229.15
12/02/2014 151.50 152.50 150.50 152.00 +1.00 +0.66 6,637,696 1,005,448.51
11/02/2014 150.50 152.00 150.00 151.00 -2.00 -1.31 8,150,491 1,231,349.61
10/02/2014 156.00 156.50 152.50 153.00 -2.00 -1.29 10,644,803 1,636,466.64
07/02/2014 157.50 157.50 154.50 155.00 -2.50 -1.59 10,226,268 1,593,178.89
06/02/2014 157.00 158.00 156.00 157.50 +2.50 +1.61 5,794,445 909,806.10
05/02/2014 155.50 156.00 154.00 155.00 +1.00 +0.65 3,800,126 588,503.14
04/02/2014 155.00 155.50 153.50 154.00 -2.00 -1.28 4,651,554 718,534.91
03/02/2014 155.00 156.00 153.50 156.00 +3.00 +1.96 5,972,499 925,503.34
31/01/2014 156.00 156.50 152.50 153.00 -3.00 -1.92 8,740,628 1,346,199.19
30/01/2014 156.50 157.00 155.50 156.00 -1.00 -0.64 2,536,466 396,041.90
29/01/2014 157.00 159.00 156.50 157.00 +0.50 +0.32 5,271,222 830,658.49
28/01/2014 158.00 158.50 155.50 156.50 -4.50 -2.80 8,210,151 1,288,794.32
27/01/2014 162.50 163.50 161.00 161.00 -4.00 -2.42 7,147,347 1,157,974.37
24/01/2014 162.50 166.50 162.00 165.00 +4.50 +2.80 6,014,419 990,682.96
23/01/2014 159.00 162.50 157.50 160.50 +2.50 +1.58 5,913,069 950,296.55
22/01/2014 158.50 159.00 157.50 158.00 -1.00 -0.63 4,247,492 672,030.83
21/01/2014 159.00 160.00 155.50 159.00 +0.50 +0.32 3,683,040 582,158.91
20/01/2014 159.00 160.00 158.00 158.50 -0.50 -0.31 1,702,131 270,732.05
17/01/2014 160.50 160.50 158.00 159.00 -0.50 -0.31 3,204,233 510,194.84
16/01/2014 158.00 161.00 157.00 159.50 +2.00 +1.27 4,064,148 645,050.97
15/01/2014 162.00 163.50 157.50 157.50 -4.50 -2.78 4,654,150 745,995.72
14/01/2014 163.00 164.50 161.50 162.00 -3.00 -1.82 5,883,105 958,289.68
13/01/2014 158.50 165.00 156.50 165.00 +6.00 +3.77 5,929,904 948,867.65
10/01/2014 155.00 159.00 154.00 159.00 +2.50 +1.60 4,418,063 690,460.42
09/01/2014 158.00 163.00 155.50 156.50 0.00 0.00 8,638,137 1,377,124.84
08/01/2014 155.00 158.50 154.50 156.50 +3.00 +1.95 6,849,152 1,073,702.44
07/01/2014 148.50 153.50 148.00 153.50 +5.50 +3.72 12,179,514 1,831,602.94
06/01/2014 152.00 152.50 145.50 148.00 -5.00 -3.27 7,366,554 1,090,119.60
03/01/2014 151.00 154.00 150.00 153.00 -2.00 -1.29 5,289,923 803,669.92
02/01/2014 164.00 165.00 155.00 155.00 -11.50 -6.91 6,736,592 1,089,848.66

   
 
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