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)
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
31/07/2014 166.00 166.50 161.00 162.50 -5.00 -2.99 6,584,316 1,078,827.05
30/07/2014 167.00 168.00 165.00 167.50 +0.50 +0.30 3,710,470 618,776.85
29/07/2014 169.00 170.00 166.00 167.00 -1.00 -0.60 2,648,889 443,865.97
28/07/2014 171.50 171.50 168.00 168.00 -3.00 -1.75 5,510,265 935,632.00
25/07/2014 171.00 172.50 169.50 171.00 +2.50 +1.48 6,838,080 1,168,375.16
24/07/2014 169.00 169.00 167.00 168.50 -0.50 -0.30 1,481,125 249,435.98
23/07/2014 168.00 169.00 167.00 169.00 +3.00 +1.81 2,554,531 429,333.84
22/07/2014 169.50 169.50 165.00 166.00 -2.00 -1.19 3,119,373 520,434.06
21/07/2014 169.00 169.50 167.50 168.00 -0.50 -0.30 3,148,793 530,323.00
18/07/2014 165.50 168.50 165.00 168.50 +3.50 +2.12 6,445,441 1,077,052.60
17/07/2014 165.00 165.50 163.00 165.00 -0.50 -0.30 5,026,881 825,153.87
16/07/2014 165.50 166.00 164.50 165.50 +0.50 +0.30 2,008,924 332,405.93
15/07/2014 165.00 165.50 163.50 165.00 +1.00 +0.61 3,929,522 647,787.99
14/07/2014 164.00 165.00 163.00 164.00 +1.00 +0.61 5,323,324 873,698.16
10/07/2014 162.50 163.50 162.00 163.00 +1.50 +0.93 4,294,918 698,892.27
09/07/2014 162.00 162.50 161.00 161.50 -0.50 -0.31 4,416,370 714,238.92
08/07/2014 162.00 163.00 161.50 162.00 +1.00 +0.62 4,008,859 649,972.13
07/07/2014 160.00 162.50 159.50 161.00 +2.50 +1.58 6,581,126 1,061,236.50
04/07/2014 162.00 163.00 158.50 158.50 -2.50 -1.55 8,338,863 1,342,296.51
03/07/2014 164.00 164.50 161.00 161.00 -3.50 -2.13 6,469,007 1,047,900.25
02/07/2014 169.00 169.00 162.50 164.50 -3.00 -1.79 7,002,667 1,157,694.87

   
 
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