ข้อมูลรายบริษัท/หลักทรัพย์
PTTEP : บริษัท ปตท. สำรวจและผลิตปิโตรเลียม จำกัด (มหาชน)
ข้อมูลย้อนหลังไม่เกิน 6 เดือน
หมายเหตุ : ปริมาณ และมูลค่ารวมทุกวิธีการซื้อขาย
ราคาคิดตาม Auto Matching เท่านั้น
| วันที่ | ราคา เปิด |
ราคา สูงสุด |
ราคา ต่ำสุด |
ราคา ปิด |
เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณรวม (หุ้น) |
มูลค่ารวม ('000 บาท) |
|---|---|---|---|---|---|---|---|---|
| 20/09/2562 | 124.00 | 124.50 | 122.00 | 123.50 | 0.00 | 0.00 | 10,310,972 | 1,269,760.30 |
| 19/09/2562 | 124.00 | 125.00 | 123.00 | 123.50 | -0.50 | -0.40 | 9,221,664 | 1,140,915.32 |
| 18/09/2562 | 126.00 | 127.00 | 124.00 | 124.00 | -6.00 | -4.62 | 29,597,324 | 3,703,138.14 |
| 17/09/2562 | 126.50 | 130.50 | 126.00 | 130.00 | +5.00 | +4.00 | 33,821,304 | 4,346,865.75 |
| 16/09/2562 | 127.00 | 127.50 | 125.00 | 125.00 | +2.50 | +2.04 | 30,334,318 | 3,830,191.03 |
| 13/09/2562 | 121.00 | 123.50 | 120.00 | 122.50 | +1.50 | +1.24 | 8,717,595 | 1,062,301.44 |
| 12/09/2562 | 123.00 | 123.00 | 120.50 | 121.00 | -2.50 | -2.02 | 18,422,428 | 2,244,389.60 |
| 11/09/2562 | 124.50 | 124.50 | 122.50 | 123.50 | -1.00 | -0.80 | 17,999,731 | 2,220,024.19 |
| 10/09/2562 | 124.50 | 125.50 | 124.00 | 124.50 | +0.50 | +0.40 | 10,555,945 | 1,315,705.10 |
| 09/09/2562 | 124.50 | 125.00 | 123.50 | 124.00 | 0.00 | 0.00 | 7,740,437 | 961,895.09 |
| 06/09/2562 | 125.00 | 125.00 | 122.50 | 124.00 | +2.00 | +1.64 | 13,697,603 | 1,698,786.03 |
| 05/09/2562 | 122.00 | 123.00 | 120.50 | 122.00 | +4.00 | +3.39 | 14,661,620 | 1,787,101.85 |
| 04/09/2562 | 119.00 | 120.50 | 117.50 | 118.00 | -1.00 | -0.84 | 15,467,832 | 1,841,086.60 |
| 03/09/2562 | 122.00 | 122.50 | 118.50 | 119.00 | -3.00 | -2.46 | 12,499,839 | 1,500,198.72 |
| 02/09/2562 | 123.00 | 123.50 | 121.50 | 122.00 | -2.50 | -2.01 | 8,472,172 | 1,036,031.26 |
| 30/08/2562 | 123.50 | 125.50 | 122.00 | 124.50 | +3.50 | +2.89 | 24,522,418 | 3,044,154.94 |
| 29/08/2562 | 116.50 | 121.00 | 116.00 | 121.00 | +5.00 | +4.31 | 18,852,416 | 2,238,708.46 |
| 28/08/2562 | 115.50 | 116.50 | 114.50 | 116.00 | +1.50 | +1.31 | 11,264,365 | 1,300,773.30 |
| 27/08/2562 | 116.00 | 117.00 | 114.00 | 114.50 | -0.50 | -0.43 | 16,643,822 | 1,915,167.16 |
| 26/08/2562 | 118.00 | 118.50 | 114.50 | 115.00 | -6.50 | -5.35 | 31,030,396 | 3,594,834.94 |
| 23/08/2562 | 121.00 | 122.00 | 120.50 | 121.50 | +0.50 | +0.41 | 7,981,783 | 969,097.41 |
| 22/08/2562 | 121.00 | 122.00 | 120.00 | 121.00 | -1.00 | -0.82 | 13,093,598 | 1,582,062.62 |
| 21/08/2562 | 122.00 | 123.50 | 121.50 | 122.00 | +0.50 | +0.41 | 8,558,225 | 1,047,537.14 |
| 20/08/2562 | 124.50 | 124.50 | 121.50 | 121.50 | -2.00 | -1.62 | 11,717,054 | 1,436,944.49 |
| 19/08/2562 | 126.50 | 126.50 | 123.00 | 123.50 | -2.00 | -1.59 | 12,885,280 | 1,599,441.56 |
| 16/08/2562 | 124.00 | 125.50 | 123.00 | 125.50 | +2.50 | +2.03 | 7,961,010 | 989,601.77 |
| 15/08/2562 | 123.50 | 125.00 | 121.00 | 123.00 | -2.00 | -1.60 | 20,992,907 | 2,582,185.68 |
| 14/08/2562 | 126.50 | 127.00 | 124.50 | 125.00 | +1.00 | +0.81 | 11,376,402 | 1,431,953.59 |
| 13/08/2562 | 124.50 | 126.00 | 123.50 | 124.00 | 0.00 | 0.00 | 11,903,628 | 1,486,380.12 |
| 09/08/2562 | 127.00 | 127.50 | 123.50 | 124.00 | -2.00 | -1.59 | 13,859,873 | 1,739,384.43 |
| 08/08/2562 | 126.50 | 128.00 | 125.50 | 126.00 | -2.50 | -1.95 | 20,976,071 | 2,656,864.46 |
| 07/08/2562 | 130.00 | 130.50 | 128.50 | 128.50 | -2.00 | -1.53 | 18,206,159 | 2,349,739.27 |
| 06/08/2562 | 129.50 | 131.00 | 129.50 | 130.50 | -0.50 | -0.38 | 10,347,153 | 1,346,441.32 |
| 05/08/2562 | 130.50 | 132.00 | 130.50 | 131.00 | -0.50 | -0.38 | 11,176,969 | 1,464,847.92 |
| 02/08/2562 | 133.00 | 133.50 | 129.00 | 131.50 | -3.50 | -2.59 | 30,242,376 | 3,960,165.25 |
| 01/08/2562 | 135.00 | 135.50 | 134.00 | 135.00 | -0.50 | -0.37 | 6,661,613 | 897,619.57 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
