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)
28/11/2014 140.00 140.00 135.50 135.50 -7.50 -5.24 26,337,874 3,624,212.98
27/11/2014 144.50 144.50 142.50 143.00 -1.00 -0.69 4,841,601 694,217.92
26/11/2014 145.50 146.00 144.00 144.00 -2.00 -1.37 5,244,051 760,648.11
25/11/2014 144.50 146.00 143.50 146.00 +1.50 +1.04 7,524,944 1,090,687.77
24/11/2014 146.00 146.00 144.00 144.50 0.00 0.00 4,547,913 659,215.80
21/11/2014 144.00 145.50 143.50 144.50 +0.50 +0.35 5,666,096 820,033.90
20/11/2014 145.00 145.50 143.50 144.00 -1.50 -1.03 6,824,671 984,790.74
19/11/2014 146.00 146.00 144.50 145.50 -0.50 -0.34 2,508,800 364,073.95
18/11/2014 142.50 146.00 142.50 146.00 +4.00 +2.82 5,882,348 850,187.58
17/11/2014 143.00 143.50 142.00 142.00 -1.50 -1.05 5,221,676 745,323.21
14/11/2014 144.00 144.50 143.00 143.50 -2.00 -1.37 5,448,815 782,613.26
13/11/2014 145.00 146.00 144.00 145.50 +0.50 +0.34 5,504,422 797,274.12
12/11/2014 146.00 147.00 144.00 145.00 -1.50 -1.02 3,438,707 499,691.11
11/11/2014 146.50 146.50 145.00 146.50 0.00 0.00 2,420,914 353,112.34
10/11/2014 147.50 147.50 145.00 146.50 -0.50 -0.34 3,345,103 488,620.74
07/11/2014 144.50 147.00 144.50 147.00 +0.50 +0.34 4,372,323 637,360.36
06/11/2014 143.50 147.00 143.50 146.50 +3.50 +2.45 8,022,868 1,168,155.78
05/11/2014 142.50 144.00 141.50 143.00 0.00 0.00 4,823,726 688,864.96
04/11/2014 145.00 145.00 142.50 143.00 -2.50 -1.72 6,475,210 928,195.73
03/11/2014 147.00 147.00 143.50 145.50 -1.00 -0.68 7,258,238 1,055,479.46
31/10/2014 147.00 147.50 144.50 146.50 0.00 0.00 8,531,057 1,243,175.24
30/10/2014 144.00 148.00 143.50 146.50 +3.00 +2.09 8,984,023 1,313,009.23
29/10/2014 143.00 145.00 142.50 143.50 +1.00 +0.70 6,234,949 897,332.02
28/10/2014 144.50 144.50 141.00 142.50 -1.50 -1.04 8,805,462 1,252,548.38
27/10/2014 143.00 144.50 143.00 144.00 +1.00 +0.70 3,241,986 465,514.43
24/10/2014 143.50 146.50 143.00 143.00 -1.00 -0.69 5,501,546 794,136.79
22/10/2014 143.50 145.00 142.00 144.00 +0.50 +0.35 6,381,429 915,233.27
21/10/2014 145.50 146.00 142.00 143.50 -1.50 -1.03 5,888,524 844,796.42
20/10/2014 146.00 146.50 145.00 145.00 -0.50 -0.34 5,340,298 777,373.06
17/10/2014 146.50 147.00 145.00 145.50 +0.50 +0.34 8,910,202 1,299,780.01
16/10/2014 145.50 147.50 145.00 145.00 -2.00 -1.36 9,017,291 1,315,506.13
15/10/2014 149.00 150.00 147.00 147.00 -3.00 -2.00 8,782,723 1,301,754.84
14/10/2014 150.50 152.50 149.50 150.00 0.00 0.00 7,115,846 1,075,093.06
13/10/2014 150.50 151.50 150.00 150.00 -1.00 -0.66 4,508,040 677,824.78
10/10/2014 151.00 152.00 150.00 151.00 -1.00 -0.66 5,054,229 763,784.06
09/10/2014 153.00 154.00 151.50 152.00 -1.00 -0.65 6,333,046 965,975.75
08/10/2014 154.00 154.50 152.50 153.00 -1.50 -0.97 5,224,779 801,588.26
07/10/2014 156.00 156.50 154.00 154.50 +0.50 +0.32 4,021,812 622,484.73
06/10/2014 156.50 157.50 154.00 154.00 -2.50 -1.60 3,783,163 585,703.35
03/10/2014 156.50 158.00 155.50 156.50 +0.50 +0.32 3,768,548 591,481.71
02/10/2014 157.00 158.00 155.50 156.00 -1.50 -0.95 4,219,888 659,799.78
01/10/2014 160.00 160.00 157.00 157.50 -2.50 -1.56 7,185,169 1,137,121.66

   
 
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