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)
30/06/2014 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
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

   
 
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