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)
27/02/2015 114.00 114.50 113.00 113.00 -2.50 -2.16 5,002,620 568,758.09
26/02/2015 113.00 115.50 112.00 115.50 +2.50 +2.21 4,631,063 527,140.36
25/02/2015 112.00 113.00 111.50 113.00 +1.00 +0.89 3,228,997 363,046.43
24/02/2015 113.00 113.50 112.00 112.00 -0.50 -0.44 3,207,184 360,935.21
23/02/2015 113.50 114.50 112.50 112.50 -1.00 -0.88 3,741,205 424,066.50
20/02/2015 114.00 115.00 113.00 113.50 0.00 0.00 4,743,878 541,917.03
19/02/2015 114.50 115.50 113.50 113.50 -2.00 -1.73 2,621,221 299,458.91
18/02/2015 116.00 116.50 115.00 115.50 0.00 0.00 2,573,817 297,631.36
17/02/2015 116.50 117.00 115.50 115.50 -1.00 -0.86 2,822,378 327,810.81
16/02/2015 119.00 119.50 116.00 116.50 -2.00 -1.69 3,579,974 420,114.88
13/02/2015 117.00 120.00 117.00 118.50 +2.50 +2.16 7,765,113 919,052.55
12/02/2015 114.50 116.00 113.50 116.00 0.00 0.00 7,157,816 821,008.82
11/02/2015 115.50 116.00 112.00 116.00 +0.50 +0.43 9,181,350 1,047,158.41
10/02/2015 118.50 118.50 115.50 115.50 -3.50 -2.94 6,354,718 740,743.66
09/02/2015 120.00 121.00 119.00 119.00 -1.00 -0.83 7,762,107 931,084.41
06/02/2015 120.50 121.50 119.00 120.00 +1.50 +1.27 10,292,785 1,235,992.16
05/02/2015 118.00 119.00 116.00 118.50 -2.50 -2.07 12,380,068 1,454,928.76
04/02/2015 125.00 126.50 121.00 121.00 +0.50 +0.41 19,765,332 2,451,074.94
03/02/2015 116.50 120.50 116.00 120.50 +8.00 +7.11 16,693,802 1,980,655.19
02/02/2015 110.50 115.00 110.50 112.50 +3.50 +3.21 11,028,224 1,244,139.53
30/01/2015 113.00 113.50 109.00 109.00 -4.00 -3.54 4,649,117 514,443.38
29/01/2015 110.00 113.00 109.50 113.00 +2.00 +1.80 4,902,718 543,744.34
28/01/2015 113.00 113.50 111.00 111.00 -1.00 -0.89 3,941,559 441,993.43
27/01/2015 110.50 113.00 110.50 112.00 +0.50 +0.45 2,956,821 330,429.77
26/01/2015 111.00 112.50 110.00 111.50 -2.00 -1.76 5,883,923 654,222.67
23/01/2015 110.00 114.00 109.50 113.50 +4.00 +3.65 12,261,049 1,364,999.63
22/01/2015 106.00 109.50 105.50 109.50 +5.00 +4.78 8,990,712 967,460.20
21/01/2015 105.00 105.50 104.00 104.50 0.00 0.00 4,956,184 519,322.44
20/01/2015 106.00 107.00 104.50 104.50 -1.00 -0.95 5,679,660 600,621.88
19/01/2015 105.00 105.50 104.00 105.50 +1.50 +1.44 8,237,844 864,558.91
16/01/2015 105.00 106.00 104.00 104.00 -2.50 -2.35 6,695,720 702,620.71
15/01/2015 108.00 108.50 106.00 106.50 +0.50 +0.47 7,283,764 782,774.97
14/01/2015 107.00 108.50 106.00 106.00 -1.50 -1.40 5,894,835 631,623.25
13/01/2015 108.00 108.50 107.00 107.50 -3.00 -2.71 5,200,920 560,812.00
12/01/2015 110.50 111.50 108.50 110.50 -2.00 -1.78 6,376,924 700,485.81
09/01/2015 112.00 113.00 110.50 112.50 +2.50 +2.27 3,937,569 440,094.81
08/01/2015 109.00 110.00 108.00 110.00 +3.50 +3.29 6,464,812 705,643.33
07/01/2015 105.00 107.50 104.50 106.50 -0.50 -0.47 7,556,561 800,450.45
06/01/2015 104.50 108.00 103.00 107.00 0.00 0.00 8,436,747 889,406.23
05/01/2015 112.50 113.00 107.00 107.00 -5.00 -4.46 7,782,208 852,242.67

   
 
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