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

   

The Information is provided for informative and educational purposes only.

 
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