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)
31/10/2014 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
30/09/2014 162.50 162.50 160.00 160.00 -2.00 -1.23 5,075,023 815,857.97
29/09/2014 164.50 165.00 161.00 162.00 -2.00 -1.22 4,371,711 712,054.64
26/09/2014 163.50 164.00 162.50 164.00 +0.50 +0.31 1,595,812 260,888.73
25/09/2014 164.00 164.50 163.50 163.50 0.00 0.00 3,204,873 525,187.21
24/09/2014 163.00 164.00 162.00 163.50 +1.50 +0.93 3,515,910 573,453.71
23/09/2014 163.00 163.50 161.50 162.00 -1.00 -0.61 5,215,576 844,346.98
22/09/2014 163.00 163.50 162.50 163.00 -1.00 -0.61 3,199,343 521,405.29
19/09/2014 163.00 164.00 161.50 164.00 +0.50 +0.31 4,302,762 700,774.95
18/09/2014 163.50 164.00 162.00 163.50 +0.50 +0.31 2,186,498 356,789.35
17/09/2014 162.50 163.50 161.50 163.00 +1.50 +0.93 2,548,109 414,163.19
16/09/2014 164.00 164.00 161.50 161.50 -1.50 -0.92 1,838,234 298,913.81
15/09/2014 164.50 165.00 163.00 163.00 0.00 0.00 3,215,785 527,154.39
12/09/2014 162.50 164.00 162.00 163.00 +2.00 +1.24 3,891,338 635,395.08
11/09/2014 163.00 163.50 161.00 161.00 -3.00 -1.83 6,832,557 1,108,881.60
10/09/2014 164.50 165.00 164.00 164.00 -1.50 -0.91 2,951,976 485,608.65
09/09/2014 166.00 166.50 164.50 165.50 +0.50 +0.30 3,667,984 607,554.57
08/09/2014 164.50 166.00 164.50 165.00 +1.00 +0.61 3,426,433 566,348.28
05/09/2014 165.00 165.50 164.00 164.00 -1.00 -0.61 2,730,812 449,602.25
04/09/2014 164.50 166.00 164.00 165.00 +1.00 +0.61 3,350,671 552,826.16
03/09/2014 163.00 164.00 162.00 164.00 +1.00 +0.61 3,844,483 627,901.60
02/09/2014 163.00 164.00 162.00 163.00 0.00 0.00 3,017,212 491,327.19
01/09/2014 165.00 165.00 162.50 163.00 -1.50 -0.91 2,673,401 436,601.14

   
 
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