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)
30/01/2015 113.00 113.50 109.00 109.00 -4.00 -3.54 4,649,117 514,443.38
29/01/2015 110.00 113.00 109.50 113.00 +2.00 +1.80 4,902,718 543,744.34
28/01/2015 113.00 113.50 111.00 111.00 -1.00 -0.89 3,941,559 441,993.43
27/01/2015 110.50 113.00 110.50 112.00 +0.50 +0.45 2,956,821 330,429.77
26/01/2015 111.00 112.50 110.00 111.50 -2.00 -1.76 5,883,923 654,222.67
23/01/2015 110.00 114.00 109.50 113.50 +4.00 +3.65 12,261,049 1,364,999.63
22/01/2015 106.00 109.50 105.50 109.50 +5.00 +4.78 8,990,712 967,460.20
21/01/2015 105.00 105.50 104.00 104.50 0.00 0.00 4,956,184 519,322.44
20/01/2015 106.00 107.00 104.50 104.50 -1.00 -0.95 5,679,660 600,621.88
19/01/2015 105.00 105.50 104.00 105.50 +1.50 +1.44 8,237,844 864,558.91
16/01/2015 105.00 106.00 104.00 104.00 -2.50 -2.35 6,695,720 702,620.71
15/01/2015 108.00 108.50 106.00 106.50 +0.50 +0.47 7,283,764 782,774.97
14/01/2015 107.00 108.50 106.00 106.00 -1.50 -1.40 5,894,835 631,623.25
13/01/2015 108.00 108.50 107.00 107.50 -3.00 -2.71 5,200,920 560,812.00
12/01/2015 110.50 111.50 108.50 110.50 -2.00 -1.78 6,376,924 700,485.81
09/01/2015 112.00 113.00 110.50 112.50 +2.50 +2.27 3,937,569 440,094.81
08/01/2015 109.00 110.00 108.00 110.00 +3.50 +3.29 6,464,812 705,643.33
07/01/2015 105.00 107.50 104.50 106.50 -0.50 -0.47 7,556,561 800,450.45
06/01/2015 104.50 108.00 103.00 107.00 0.00 0.00 8,436,747 889,406.23
05/01/2015 112.50 113.00 107.00 107.00 -5.00 -4.46 7,782,208 852,242.67
30/12/2014 114.00 114.50 112.00 112.00 -3.00 -2.61 4,821,830 545,143.24
29/12/2014 117.00 117.50 115.00 115.00 0.00 0.00 3,664,719 424,516.80
26/12/2014 115.50 116.50 114.00 115.00 0.00 0.00 3,115,292 358,250.36
25/12/2014 116.00 116.50 114.00 115.00 -3.50 -2.95 4,463,708 513,608.81
24/12/2014 120.00 120.00 118.50 118.50 +0.50 +0.42 3,883,888 462,486.97
23/12/2014 119.50 120.50 117.50 118.00 -4.00 -3.28 7,233,498 859,759.37
22/12/2014 119.00 122.00 118.50 122.00 +5.00 +4.27 14,756,383 1,775,713.15
19/12/2014 118.50 118.50 113.00 117.00 -0.50 -0.43 14,733,148 1,696,065.61
18/12/2014 117.00 118.00 115.50 117.50 +7.50 +6.82 25,618,881 2,989,500.85
17/12/2014 102.00 110.00 102.00 110.00 +9.00 +8.91 19,973,128 2,127,728.22
16/12/2014 102.50 104.00 99.75 101.00 -5.50 -5.16 23,071,353 2,350,032.07
15/12/2014 109.00 110.50 99.75 106.50 -6.00 -5.33 25,495,254 2,710,928.82
12/12/2014 114.50 116.00 112.00 112.50 -2.50 -2.17 16,143,423 1,839,556.49
11/12/2014 117.50 118.50 112.00 115.00 -7.00 -5.74 27,185,473 3,142,791.01
09/12/2014 125.00 125.50 122.00 122.00 -5.00 -3.94 10,637,293 1,311,763.73
08/12/2014 130.50 131.00 127.00 127.00 -5.00 -3.79 8,932,536 1,144,932.02
04/12/2014 132.50 132.50 130.50 132.00 -1.00 -0.75 5,616,322 738,713.37
03/12/2014 133.50 133.50 131.00 133.00 -0.50 -0.37 8,880,448 1,173,871.20
02/12/2014 132.50 133.50 131.50 133.50 +3.50 +2.69 8,698,661 1,154,839.25
01/12/2014 132.00 132.50 128.50 130.00 -5.50 -4.06 21,123,895 2,752,203.43

   
 
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