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)
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
30/06/2014 166.50 167.50 165.50 167.50 +2.50 +1.52 5,596,047 933,957.43
27/06/2014 166.00 166.50 164.00 165.00 -1.50 -0.90 6,710,353 1,108,281.24
26/06/2014 165.00 167.00 164.50 166.50 +2.00 +1.22 5,996,570 995,104.13
25/06/2014 167.50 167.50 163.50 164.50 -3.00 -1.79 4,448,785 733,824.83
24/06/2014 168.50 168.50 166.50 167.50 -1.00 -0.59 3,064,600 513,013.53
23/06/2014 168.00 169.50 167.50 168.50 +2.00 +1.20 5,786,545 974,860.99
20/06/2014 167.00 168.00 165.50 166.50 +2.00 +1.22 8,888,411 1,482,039.86
19/06/2014 165.00 165.00 163.00 164.50 0.00 0.00 7,844,897 1,287,430.54
18/06/2014 166.00 166.00 162.00 164.50 -1.50 -0.90 7,461,391 1,225,252.26
17/06/2014 167.00 167.50 163.50 166.00 -1.00 -0.60 12,917,830 2,135,064.70
16/06/2014 162.00 167.50 161.50 167.00 +6.50 +4.05 14,516,538 2,395,900.66
13/06/2014 158.00 161.50 157.50 160.50 +3.00 +1.90 10,487,538 1,677,252.73
12/06/2014 158.50 158.50 156.00 157.50 -0.50 -0.32 3,657,965 575,983.66
11/06/2014 157.00 158.50 156.50 158.00 +2.50 +1.61 7,709,758 1,215,782.81
10/06/2014 154.00 156.00 153.50 155.50 +2.00 +1.30 4,357,152 676,843.91
09/06/2014 156.00 156.00 153.00 153.50 -2.00 -1.29 6,509,156 1,003,137.92
06/06/2014 156.00 156.50 154.50 155.50 +0.50 +0.32 7,189,496 1,118,607.42
05/06/2014 159.00 159.00 154.50 155.00 -3.50 -2.21 7,743,443 1,206,254.79
04/06/2014 157.00 160.00 156.50 158.50 +2.00 +1.28 6,864,234 1,086,609.31
03/06/2014 157.00 157.50 156.50 156.50 +0.50 +0.32 5,280,281 828,269.01
02/06/2014 155.00 156.50 154.00 156.00 +2.50 +1.63 3,787,341 589,619.27

   
 
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