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)
30/05/2014 154.50 156.00 153.50 153.50 +0.50 +0.33 8,955,710 1,381,327.40
29/05/2014 154.00 155.00 152.50 153.00 -1.50 -0.97 5,031,167 772,568.80
28/05/2014 157.00 157.00 153.50 154.50 -0.50 -0.32 7,128,260 1,101,563.52
27/05/2014 157.00 157.00 155.00 155.00 -2.00 -1.27 1,989,322 309,387.06
26/05/2014 158.00 158.00 155.00 157.00 -0.50 -0.32 4,178,752 652,089.09
23/05/2014 155.00 157.50 154.50 157.50 +0.50 +0.32 4,512,162 705,112.67
22/05/2014 156.50 158.00 156.00 157.00 +2.00 +1.29 5,716,807 898,093.25
21/05/2014 155.00 156.00 154.50 155.00 0.00 0.00 3,087,432 479,488.38
20/05/2014 154.00 155.00 153.50 155.00 -1.00 -0.64 5,256,487 811,078.82
19/05/2014 155.00 156.00 154.50 156.00 0.00 0.00 3,402,891 528,219.31
16/05/2014 153.00 156.50 152.50 156.00 +2.50 +1.63 8,132,924 1,260,430.94
15/05/2014 154.00 154.50 153.00 153.50 -0.50 -0.32 2,611,021 401,398.95
14/05/2014 153.50 154.00 153.00 154.00 +1.00 +0.65 9,414,876 1,445,698.60
12/05/2014 156.50 157.00 153.00 153.00 -2.50 -1.61 4,438,335 683,173.37
09/05/2014 155.00 156.50 154.50 155.50 +0.50 +0.32 2,413,930 375,308.78
08/05/2014 157.00 157.50 155.00 155.00 -2.00 -1.27 4,432,221 692,360.63
07/05/2014 157.50 158.50 156.50 157.00 -2.50 -1.57 4,445,372 700,317.30
06/05/2014 160.50 161.50 159.00 159.50 -1.50 -0.93 968,353 155,038.42
02/05/2014 161.00 161.00 160.00 161.00 +1.50 +0.94 1,280,614 205,666.48
30/04/2014 160.00 160.50 158.50 159.50 +1.50 +0.95 3,639,142 581,384.31
29/04/2014 159.00 160.00 157.50 158.00 -3.00 -1.86 2,955,879 468,773.69
28/04/2014 161.00 162.00 160.00 161.00 +1.50 +0.94 2,322,983 373,809.40
25/04/2014 158.50 161.00 158.50 159.50 -0.50 -0.31 2,746,118 439,052.98
24/04/2014 162.00 162.50 160.00 160.00 -2.00 -1.23 3,240,956 521,190.38
23/04/2014 159.00 162.00 158.50 162.00 +3.50 +2.21 4,807,428 771,788.84
22/04/2014 160.00 160.50 158.00 158.50 -1.00 -0.63 2,847,359 453,043.17
21/04/2014 158.50 160.00 157.50 159.50 +2.00 +1.27 2,297,509 365,891.54
18/04/2014 158.50 158.50 157.00 157.50 -0.50 -0.32 1,566,917 247,037.28
17/04/2014 158.00 159.50 157.00 158.00 0.00 0.00 4,001,220 633,819.06
16/04/2014 155.00 159.00 154.50 158.00 +2.00 +1.28 4,760,790 748,467.99
11/04/2014 156.50 156.50 155.00 156.00 -1.00 -0.64 3,275,677 510,144.83
10/04/2014 155.00 157.00 155.00 157.00 0.00 0.00 3,470,059 541,893.74
09/04/2014 158.50 159.00 156.00 157.00 -1.00 -0.63 3,162,002 496,689.96
08/04/2014 156.00 158.50 156.00 158.00 +2.00 +1.28 4,521,535 711,395.73
04/04/2014 159.00 159.00 155.00 156.00 -3.00 -1.89 4,550,760 712,843.19
03/04/2014 160.00 160.00 157.50 159.00 0.00 0.00 3,295,565 523,345.82
02/04/2014 160.00 160.00 158.50 159.00 0.00 0.00 4,620,144 735,968.91
01/04/2014 158.00 159.50 157.00 159.00 +2.00 +1.27 5,753,732 912,418.90

   
 
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