Thailand - Delayed Quote • THB
PTT Public Company Limited (PTT.BK)
At close: April 26 at 4:36 PM GMT+7
Currency in THB Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 34.00 | 34.25 | 33.50 | 33.75 | 33.75 | 32,118,100 |
Apr 25, 2024 | 33.75 | 34.00 | 33.75 | 33.75 | 33.75 | 6,503,500 |
Apr 24, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
Apr 23, 2024 | 33.75 | 34.25 | 33.50 | 34.00 | 34.00 | 24,988,300 |
Apr 22, 2024 | 33.75 | 33.75 | 33.50 | 33.75 | 33.75 | 15,080,400 |
Apr 19, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
Apr 18, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
Apr 17, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
Apr 11, 2024 | 35.00 | 35.25 | 34.75 | 34.75 | 34.75 | 33,644,800 |
Apr 10, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
Apr 9, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
Apr 5, 2024 | 34.50 | 34.75 | 34.25 | 34.75 | 34.75 | 25,086,500 |
Apr 4, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
Apr 3, 2024 | 34.00 | 34.75 | 34.00 | 34.50 | 34.50 | 40,357,800 |
Apr 2, 2024 | 33.50 | 34.00 | 33.50 | 34.00 | 34.00 | 35,655,800 |
Apr 1, 2024 | 34.00 | 34.00 | 33.50 | 33.75 | 33.75 | 39,930,400 |
Mar 29, 2024 | 33.50 | 34.00 | 33.50 | 34.00 | 34.00 | 12,813,100 |
Mar 28, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
Mar 27, 2024 | 33.50 | 33.75 | 33.50 | 33.75 | 33.75 | 6,680,800 |
Mar 26, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
Mar 25, 2024 | 34.00 | 34.25 | 33.50 | 33.75 | 33.75 | 69,549,100 |
Mar 22, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
Mar 21, 2024 | 34.00 | 34.25 | 33.75 | 34.25 | 34.25 | 20,317,100 |
Mar 20, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
Mar 19, 2024 | 34.25 | 34.50 | 34.25 | 34.50 | 34.50 | 9,841,600 |
Mar 18, 2024 | 34.75 | 35.00 | 34.25 | 34.25 | 34.25 | 42,992,200 |
Mar 15, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
Mar 14, 2024 | 34.00 | 35.00 | 34.00 | 34.75 | 34.75 | 65,262,600 |
Mar 13, 2024 | 33.75 | 34.25 | 33.75 | 34.25 | 34.25 | 24,096,500 |
Mar 12, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
Mar 11, 2024 | 33.75 | 34.00 | 33.75 | 33.75 | 33.75 | 36,316,500 |
Mar 8, 2024 | 34.25 | 34.25 | 33.75 | 34.00 | 34.00 | 46,329,600 |
Mar 7, 2024 | 34.25 | 34.50 | 34.00 | 34.50 | 34.50 | 56,735,600 |
Mar 6, 2024 | 34.00 | 34.50 | 33.75 | 34.25 | 34.25 | 28,711,800 |
Mar 5, 2024 | 34.00 | 34.25 | 33.75 | 34.25 | 34.25 | 27,978,000 |
Mar 4, 2024 | 34.00 | 34.25 | 33.75 | 34.25 | 34.25 | 42,686,500 |
Mar 1, 2024 | 34.25 | 34.50 | 34.00 | 34.00 | 34.00 | 32,854,700 |
Feb 29, 2024 | 1.20 Dividend | |||||
Feb 29, 2024 | 34.50 | 34.75 | 34.00 | 34.25 | 34.25 | 72,863,600 |
Feb 28, 2024 | 35.50 | 35.75 | 35.50 | 35.50 | 34.30 | 41,754,200 |
Feb 27, 2024 | 35.75 | 36.00 | 35.50 | 35.75 | 34.54 | 47,957,600 |
Feb 23, 2024 | 35.75 | 36.00 | 35.50 | 36.00 | 34.78 | 48,602,500 |
Feb 22, 2024 | 35.75 | 36.25 | 35.75 | 36.00 | 34.78 | 41,100,400 |
Feb 21, 2024 | 35.75 | 36.00 | 35.50 | 36.00 | 34.78 | 41,840,800 |
Feb 20, 2024 | 35.75 | 36.00 | 35.50 | 35.75 | 34.54 | 23,171,400 |
Feb 19, 2024 | 35.75 | 36.00 | 35.50 | 35.75 | 34.54 | 37,320,000 |
Feb 16, 2024 | 35.25 | 36.00 | 35.00 | 35.75 | 34.54 | 86,147,000 |
Feb 15, 2024 | 34.75 | 35.00 | 34.50 | 34.75 | 33.58 | 25,626,000 |
Feb 14, 2024 | 34.75 | 35.00 | 34.50 | 34.75 | 33.58 | 23,687,100 |
Feb 13, 2024 | 35.00 | 35.25 | 34.75 | 35.00 | 33.82 | 27,500,600 |
Feb 12, 2024 | 34.75 | 35.00 | 34.75 | 34.75 | 33.58 | 6,057,800 |
Feb 9, 2024 | 35.00 | 35.00 | 34.75 | 35.00 | 33.82 | 15,907,400 |
Feb 8, 2024 | 35.00 | 35.25 | 34.75 | 34.75 | 33.58 | 39,944,600 |
Feb 7, 2024 | 34.25 | 35.00 | 34.25 | 35.00 | 33.82 | 43,166,300 |
Feb 6, 2024 | 34.25 | 34.50 | 34.00 | 34.25 | 33.09 | 20,578,900 |
Feb 5, 2024 | 34.00 | 34.25 | 33.75 | 34.00 | 32.85 | 27,945,300 |
Feb 2, 2024 | 34.25 | 34.25 | 34.00 | 34.00 | 32.85 | 19,403,200 |
Feb 1, 2024 | 34.00 | 34.25 | 33.75 | 34.25 | 33.09 | 36,959,700 |
Jan 31, 2024 | 34.00 | 34.25 | 33.75 | 33.75 | 32.61 | 47,266,600 |
Jan 30, 2024 | 34.25 | 34.25 | 34.00 | 34.00 | 32.85 | 35,241,900 |
Jan 29, 2024 | 34.50 | 34.50 | 34.00 | 34.50 | 33.33 | 28,776,500 |
Jan 26, 2024 | 34.25 | 34.50 | 34.00 | 34.00 | 32.85 | 16,987,200 |
Jan 25, 2024 | 34.25 | 34.50 | 34.00 | 34.25 | 33.09 | 21,760,400 |
Jan 24, 2024 | 34.00 | 34.25 | 33.75 | 34.25 | 33.09 | 28,836,900 |
Jan 23, 2024 | 34.25 | 34.25 | 33.50 | 34.00 | 32.85 | 38,875,800 |
Jan 22, 2024 | 34.25 | 34.25 | 33.75 | 34.00 | 32.85 | 20,909,000 |
Jan 19, 2024 | 34.00 | 34.50 | 34.00 | 34.25 | 33.09 | 55,437,000 |
Jan 18, 2024 | 33.50 | 34.00 | 33.50 | 33.75 | 32.61 | 56,301,400 |
Jan 17, 2024 | 33.75 | 33.75 | 33.00 | 33.50 | 32.37 | 83,651,300 |
Jan 16, 2024 | 33.50 | 34.00 | 33.25 | 33.75 | 32.61 | 44,606,100 |
Jan 15, 2024 | 34.25 | 34.25 | 33.50 | 33.50 | 32.37 | 60,579,100 |
Jan 12, 2024 | 35.00 | 35.25 | 34.25 | 34.25 | 33.09 | 77,705,300 |
Jan 11, 2024 | 35.25 | 35.25 | 35.00 | 35.00 | 33.82 | 8,032,800 |
Jan 10, 2024 | 35.25 | 35.50 | 35.00 | 35.25 | 34.06 | 27,180,000 |
Jan 9, 2024 | 35.50 | 35.50 | 35.00 | 35.25 | 34.06 | 51,337,400 |
Jan 8, 2024 | 35.50 | 35.50 | 35.00 | 35.50 | 34.30 | 29,953,100 |
Jan 5, 2024 | 35.25 | 35.75 | 35.25 | 35.25 | 34.06 | 21,692,900 |
Jan 4, 2024 | 35.25 | 35.75 | 35.00 | 35.50 | 34.30 | 80,609,500 |
Jan 3, 2024 | 35.50 | 35.50 | 35.00 | 35.25 | 34.06 | 32,190,700 |
Dec 28, 2023 | 35.75 | 36.00 | 35.50 | 35.75 | 34.54 | 57,344,100 |
Dec 27, 2023 | 35.50 | 36.00 | 35.50 | 35.75 | 34.54 | 52,394,400 |
Dec 26, 2023 | 35.25 | 35.75 | 35.25 | 35.75 | 34.54 | 34,982,300 |
Dec 25, 2023 | 35.00 | 35.50 | 35.00 | 35.50 | 34.30 | 19,204,200 |
Dec 22, 2023 | 35.00 | 35.25 | 34.75 | 35.25 | 34.06 | 24,537,400 |
Dec 21, 2023 | 35.25 | 35.50 | 34.75 | 35.00 | 33.82 | 73,762,000 |
Dec 20, 2023 | 35.50 | 35.75 | 35.25 | 35.25 | 34.06 | 56,196,100 |
Dec 19, 2023 | 35.75 | 35.75 | 35.25 | 35.75 | 34.54 | 33,109,200 |
Dec 18, 2023 | 35.75 | 35.75 | 35.50 | 35.75 | 34.54 | 18,612,400 |
Dec 15, 2023 | 35.75 | 36.00 | 35.50 | 35.75 | 34.54 | 63,439,100 |
Dec 14, 2023 | 35.75 | 36.00 | 35.50 | 35.75 | 34.54 | 65,749,400 |
Dec 13, 2023 | 35.50 | 36.00 | 35.50 | 35.75 | 34.54 | 47,823,600 |
Dec 12, 2023 | 35.75 | 35.75 | 35.50 | 35.75 | 34.54 | 23,832,200 |
Dec 8, 2023 | 35.50 | 35.75 | 35.50 | 35.75 | 34.54 | 27,906,100 |
Dec 7, 2023 | 35.50 | 35.50 | 35.00 | 35.50 | 34.30 | 66,960,800 |
Dec 6, 2023 | 35.50 | 35.75 | 35.25 | 35.75 | 34.54 | 55,977,900 |
Dec 4, 2023 | 35.25 | 36.00 | 35.25 | 35.75 | 34.54 | 77,737,900 |
Dec 1, 2023 | 34.50 | 35.25 | 34.50 | 35.25 | 34.06 | 62,257,800 |
Nov 30, 2023 | 35.00 | 35.00 | 34.50 | 34.75 | 33.58 | 84,135,200 |
Nov 29, 2023 | 35.00 | 35.00 | 34.75 | 35.00 | 33.82 | 35,925,700 |
Nov 28, 2023 | 35.00 | 35.00 | 34.50 | 34.75 | 33.58 | 59,310,700 |
Nov 27, 2023 | 34.50 | 34.75 | 34.25 | 34.75 | 33.58 | 28,951,500 |
Nov 24, 2023 | 34.50 | 34.50 | 34.25 | 34.50 | 33.33 | 13,088,300 |
Nov 23, 2023 | 34.50 | 34.75 | 34.25 | 34.25 | 33.09 | 29,494,000 |
Nov 22, 2023 | 34.50 | 34.75 | 34.25 | 34.75 | 33.58 | 27,252,800 |
Nov 21, 2023 | 34.75 | 35.00 | 34.50 | 34.75 | 33.58 | 51,895,800 |
Nov 20, 2023 | 34.50 | 34.75 | 34.25 | 34.50 | 33.33 | 50,396,700 |
Nov 17, 2023 | 34.25 | 34.50 | 33.75 | 34.25 | 33.09 | 58,530,500 |
Nov 16, 2023 | 34.00 | 34.75 | 33.75 | 34.50 | 33.33 | 54,842,200 |
Nov 15, 2023 | 34.00 | 34.50 | 33.75 | 34.25 | 33.09 | 39,113,400 |
Nov 14, 2023 | 33.25 | 34.00 | 33.00 | 33.75 | 32.61 | 80,936,100 |
Nov 13, 2023 | 33.00 | 33.25 | 32.50 | 33.25 | 32.13 | 27,920,800 |
Nov 10, 2023 | 33.25 | 33.25 | 32.75 | 33.00 | 31.88 | 36,165,300 |
Nov 9, 2023 | 33.00 | 33.50 | 32.75 | 33.25 | 32.13 | 48,471,900 |
Nov 8, 2023 | 33.25 | 33.25 | 32.75 | 33.00 | 31.88 | 43,540,700 |
Nov 7, 2023 | 33.00 | 33.50 | 33.00 | 33.25 | 32.13 | 27,651,300 |
Nov 6, 2023 | 33.75 | 33.75 | 33.25 | 33.25 | 32.13 | 33,418,800 |
Nov 3, 2023 | 33.75 | 34.00 | 33.50 | 33.75 | 32.61 | 32,488,700 |
Nov 2, 2023 | 33.00 | 33.50 | 32.75 | 33.50 | 32.37 | 53,122,200 |
Nov 1, 2023 | 33.25 | 33.25 | 32.75 | 33.00 | 31.88 | 15,017,000 |
Oct 31, 2023 | 33.25 | 33.50 | 32.75 | 33.25 | 32.13 | 28,287,500 |
Oct 30, 2023 | 33.25 | 33.75 | 33.25 | 33.25 | 32.13 | 23,839,900 |
Oct 27, 2023 | 32.75 | 33.50 | 32.50 | 33.50 | 32.37 | 54,078,799 |
Oct 26, 2023 | 32.75 | 33.00 | 32.50 | 32.75 | 31.64 | 61,162,200 |
Oct 25, 2023 | 33.00 | 33.25 | 32.50 | 32.75 | 31.64 | 31,823,600 |
Oct 24, 2023 | 33.00 | 33.25 | 32.75 | 32.75 | 31.64 | 38,262,000 |
Oct 20, 2023 | 33.25 | 33.50 | 33.00 | 33.25 | 32.13 | 36,614,900 |
Oct 19, 2023 | 33.50 | 33.75 | 33.25 | 33.50 | 32.37 | 35,703,400 |
Oct 18, 2023 | 33.00 | 34.00 | 33.00 | 34.00 | 32.85 | 48,688,700 |
Oct 17, 2023 | 33.25 | 33.25 | 32.75 | 33.00 | 31.88 | 23,630,600 |
Oct 16, 2023 | 33.50 | 34.00 | 33.00 | 33.25 | 32.13 | 53,092,000 |
Oct 12, 2023 | 33.25 | 33.50 | 33.00 | 33.50 | 32.37 | 39,114,000 |
Oct 11, 2023 | 32.50 | 33.50 | 32.25 | 33.50 | 32.37 | 53,942,000 |
Oct 10, 2023 | 32.50 | 32.75 | 32.25 | 32.50 | 31.40 | 14,840,300 |
Oct 9, 2023 | 32.25 | 32.50 | 32.00 | 32.25 | 31.16 | 22,990,300 |
Oct 6, 2023 | 32.00 | 32.25 | 31.50 | 31.75 | 30.68 | 25,355,300 |
Oct 5, 2023 | 31.75 | 32.00 | 31.75 | 32.00 | 30.92 | 8,903,200 |
Oct 4, 2023 | 0.80 Dividend | |||||
Oct 4, 2023 | 31.50 | 32.25 | 31.25 | 32.25 | 31.16 | 48,695,800 |
Oct 3, 2023 | 33.00 | 33.00 | 32.25 | 32.50 | 30.63 | 116,721,500 |
Oct 2, 2023 | 33.50 | 33.75 | 33.00 | 33.25 | 31.34 | 90,928,100 |
Sep 29, 2023 | 33.75 | 34.00 | 33.50 | 33.50 | 31.57 | 38,018,000 |
Sep 28, 2023 | 34.00 | 34.25 | 33.50 | 33.50 | 31.57 | 70,700,700 |
Sep 27, 2023 | 34.00 | 34.00 | 33.50 | 34.00 | 32.04 | 35,652,100 |
Sep 26, 2023 | 33.50 | 34.00 | 33.50 | 33.75 | 31.81 | 42,290,100 |
Sep 25, 2023 | 33.50 | 33.75 | 33.25 | 33.50 | 31.57 | 42,607,200 |
Sep 22, 2023 | 33.25 | 34.00 | 33.00 | 33.50 | 31.57 | 84,432,400 |
Sep 21, 2023 | 33.00 | 33.25 | 32.50 | 33.25 | 31.34 | 37,673,300 |
Sep 20, 2023 | 34.00 | 34.00 | 32.75 | 33.25 | 31.34 | 79,813,700 |
Sep 19, 2023 | 33.75 | 34.00 | 33.50 | 34.00 | 32.04 | 47,534,400 |
Sep 18, 2023 | 35.00 | 35.00 | 33.75 | 34.00 | 32.04 | 100,544,600 |
Sep 15, 2023 | 34.75 | 35.25 | 34.50 | 35.00 | 32.98 | 21,441,700 |
Sep 14, 2023 | 34.75 | 35.00 | 34.50 | 34.75 | 32.75 | 17,508,900 |
Sep 13, 2023 | 34.50 | 35.00 | 34.00 | 34.75 | 32.75 | 78,765,400 |
Sep 12, 2023 | 34.75 | 34.75 | 34.25 | 34.50 | 32.51 | 43,144,300 |
Sep 11, 2023 | 34.75 | 35.00 | 34.50 | 34.50 | 32.51 | 21,912,900 |
Sep 8, 2023 | 35.00 | 35.00 | 34.75 | 35.00 | 32.98 | 22,924,100 |
Sep 7, 2023 | 35.25 | 35.50 | 35.00 | 35.00 | 32.98 | 38,540,300 |
Sep 6, 2023 | 34.75 | 35.50 | 34.75 | 35.25 | 33.22 | 69,316,900 |
Sep 5, 2023 | 34.75 | 35.00 | 34.50 | 34.75 | 32.75 | 19,970,100 |
Sep 4, 2023 | 35.25 | 35.50 | 34.75 | 34.75 | 32.75 | 46,316,700 |
Sep 1, 2023 | 34.75 | 35.25 | 34.50 | 35.00 | 32.98 | 52,576,100 |
Aug 31, 2023 | 35.50 | 35.75 | 34.50 | 34.75 | 32.75 | 96,686,000 |
Aug 30, 2023 | 35.75 | 36.00 | 35.25 | 35.50 | 33.46 | 56,155,200 |
Aug 29, 2023 | 35.75 | 36.00 | 35.50 | 36.00 | 33.93 | 49,805,300 |
Aug 28, 2023 | 35.75 | 36.00 | 35.50 | 35.75 | 33.69 | 37,590,800 |
Aug 25, 2023 | 35.50 | 35.75 | 35.25 | 35.50 | 33.46 | 40,568,400 |
Aug 24, 2023 | 35.75 | 36.00 | 35.50 | 35.50 | 33.46 | 28,170,000 |
Aug 23, 2023 | 36.00 | 36.25 | 35.50 | 35.75 | 33.69 | 102,724,900 |
Aug 22, 2023 | 36.25 | 36.50 | 36.00 | 36.25 | 34.16 | 73,642,000 |
Aug 21, 2023 | 36.00 | 36.25 | 35.75 | 36.00 | 33.93 | 45,399,900 |
Aug 18, 2023 | 36.00 | 36.25 | 35.75 | 36.00 | 33.93 | 48,856,700 |
Aug 17, 2023 | 35.50 | 36.00 | 35.50 | 36.00 | 33.93 | 21,896,800 |
Aug 16, 2023 | 35.75 | 36.00 | 35.50 | 35.75 | 33.69 | 41,009,300 |
Aug 15, 2023 | 35.75 | 36.00 | 35.50 | 36.00 | 33.93 | 28,887,500 |
Aug 11, 2023 | 35.50 | 35.75 | 35.25 | 35.75 | 33.69 | 50,153,400 |
Aug 10, 2023 | 35.00 | 35.75 | 35.00 | 35.75 | 33.69 | 67,528,400 |
Aug 9, 2023 | 34.75 | 35.25 | 34.50 | 35.00 | 32.98 | 44,663,500 |
Aug 8, 2023 | 34.75 | 35.00 | 34.50 | 34.75 | 32.75 | 31,401,000 |
Aug 7, 2023 | 35.00 | 35.00 | 34.50 | 34.75 | 32.75 | 42,066,100 |
Aug 4, 2023 | 35.00 | 35.25 | 34.75 | 34.75 | 32.75 | 40,792,500 |
Aug 3, 2023 | 35.00 | 35.25 | 34.75 | 34.75 | 32.75 | 43,519,900 |
Aug 2, 2023 | 35.00 | 35.25 | 34.75 | 35.25 | 33.22 | 24,657,000 |
Jul 31, 2023 | 35.00 | 35.00 | 34.75 | 35.00 | 32.98 | 4,704,300 |
Jul 27, 2023 | 34.75 | 35.25 | 34.50 | 34.75 | 32.75 | 81,782,000 |
Jul 26, 2023 | 34.75 | 35.00 | 34.50 | 35.00 | 32.98 | 25,716,000 |
Jul 25, 2023 | 34.75 | 35.00 | 34.50 | 35.00 | 32.98 | 24,748,700 |
Jul 24, 2023 | 34.75 | 35.00 | 34.50 | 34.50 | 32.51 | 41,856,200 |
Jul 21, 2023 | 34.25 | 34.75 | 34.00 | 34.75 | 32.75 | 45,646,900 |
Jul 20, 2023 | 34.50 | 34.75 | 34.00 | 34.00 | 32.04 | 37,481,400 |
Jul 19, 2023 | 34.75 | 35.00 | 34.50 | 34.50 | 32.51 | 46,472,400 |
Jul 18, 2023 | 34.50 | 35.00 | 34.25 | 34.75 | 32.75 | 56,844,000 |
Jul 17, 2023 | 35.00 | 35.00 | 34.25 | 34.50 | 32.51 | 90,240,700 |
Jul 14, 2023 | 34.50 | 35.00 | 34.50 | 35.00 | 32.98 | 67,013,900 |
Jul 13, 2023 | 34.25 | 34.50 | 34.00 | 34.25 | 32.28 | 53,489,000 |
Jul 12, 2023 | 34.25 | 34.25 | 33.75 | 34.25 | 32.28 | 40,729,100 |
Jul 11, 2023 | 34.00 | 34.25 | 33.50 | 34.00 | 32.04 | 33,770,600 |
Jul 10, 2023 | 33.75 | 34.00 | 33.50 | 34.00 | 32.04 | 22,586,700 |
Jul 7, 2023 | 33.50 | 33.75 | 33.25 | 33.75 | 31.81 | 33,761,200 |
Jul 6, 2023 | 33.75 | 34.00 | 33.25 | 33.75 | 31.81 | 54,063,100 |
Jul 5, 2023 | 33.75 | 34.00 | 33.50 | 34.00 | 32.04 | 17,656,100 |
Jul 4, 2023 | 33.50 | 33.75 | 33.25 | 33.75 | 31.81 | 37,024,800 |
Jul 3, 2023 | 33.75 | 33.75 | 33.25 | 33.50 | 31.57 | 48,102,400 |
Jun 30, 2023 | 33.00 | 34.00 | 32.75 | 33.50 | 31.57 | 168,226,000 |
Jun 29, 2023 | 31.50 | 32.75 | 31.25 | 32.75 | 30.86 | 84,534,700 |
Jun 28, 2023 | 31.50 | 31.50 | 31.00 | 31.25 | 29.45 | 50,943,100 |
Jun 27, 2023 | 31.75 | 31.75 | 31.25 | 31.50 | 29.69 | 30,779,800 |
Jun 26, 2023 | 31.50 | 31.75 | 31.50 | 31.50 | 29.69 | 7,318,600 |
Jun 23, 2023 | 31.50 | 31.75 | 31.25 | 31.75 | 29.92 | 21,021,500 |
Jun 22, 2023 | 31.75 | 32.00 | 31.50 | 31.50 | 29.69 | 33,735,200 |
Jun 21, 2023 | 31.75 | 32.00 | 31.50 | 31.75 | 29.92 | 28,363,300 |
Jun 20, 2023 | 31.75 | 32.00 | 31.25 | 31.50 | 29.69 | 31,338,400 |
Jun 19, 2023 | 31.75 | 32.00 | 31.50 | 31.50 | 29.69 | 15,303,600 |
Jun 16, 2023 | 31.50 | 32.00 | 31.25 | 31.75 | 29.92 | 44,010,400 |
Jun 15, 2023 | 31.50 | 31.75 | 31.25 | 31.25 | 29.45 | 13,090,800 |
Jun 14, 2023 | 31.50 | 31.75 | 31.50 | 31.50 | 29.69 | 4,761,700 |
Jun 13, 2023 | 31.50 | 31.75 | 31.25 | 31.50 | 29.69 | 22,574,700 |
Jun 12, 2023 | 31.50 | 31.75 | 31.50 | 31.50 | 29.69 | 5,939,500 |
Jun 9, 2023 | 31.75 | 32.00 | 31.50 | 31.75 | 29.92 | 21,710,400 |
Jun 8, 2023 | 30.50 | 31.50 | 30.50 | 31.75 | 29.92 | 70,895,500 |
Jun 7, 2023 | 30.50 | 30.75 | 30.25 | 30.75 | 28.98 | 23,931,000 |
Jun 6, 2023 | 30.50 | 30.75 | 30.25 | 30.75 | 28.98 | 21,804,800 |
Jun 2, 2023 | 30.00 | 30.50 | 30.00 | 30.25 | 28.51 | 17,069,900 |
Jun 1, 2023 | 30.00 | 30.25 | 29.75 | 30.00 | 28.27 | 17,753,900 |
May 31, 2023 | 30.50 | 30.50 | 30.00 | 30.00 | 28.27 | 59,120,500 |
May 30, 2023 | 31.00 | 31.00 | 30.50 | 30.75 | 28.98 | 24,932,500 |
May 29, 2023 | 31.00 | 31.25 | 30.75 | 31.00 | 29.21 | 43,824,300 |
May 26, 2023 | 31.25 | 31.50 | 31.00 | 31.00 | 29.21 | 8,197,000 |
May 25, 2023 | 31.50 | 31.75 | 31.25 | 31.25 | 29.45 | 26,468,100 |
May 24, 2023 | 31.50 | 31.75 | 31.25 | 31.50 | 29.69 | 11,832,000 |
May 23, 2023 | 31.25 | 31.50 | 31.00 | 31.50 | 29.69 | 33,718,300 |
May 22, 2023 | 31.00 | 31.50 | 30.50 | 31.25 | 29.45 | 51,009,500 |
May 19, 2023 | 31.75 | 31.75 | 31.25 | 31.25 | 29.45 | 21,238,600 |
May 18, 2023 | 31.75 | 32.25 | 31.75 | 31.50 | 29.69 | 26,434,300 |
May 17, 2023 | 32.25 | 32.25 | 31.50 | 31.75 | 29.92 | 38,755,000 |
May 16, 2023 | 32.25 | 32.50 | 32.00 | 32.25 | 30.39 | 38,638,800 |
May 15, 2023 | 32.50 | 32.50 | 32.00 | 32.25 | 30.39 | 46,728,900 |
May 12, 2023 | 32.25 | 32.50 | 32.00 | 32.25 | 30.39 | 35,997,800 |
May 11, 2023 | 32.00 | 32.50 | 32.00 | 32.25 | 30.39 | 37,154,600 |
May 10, 2023 | 31.50 | 32.25 | 31.50 | 32.00 | 30.16 | 46,012,300 |
May 9, 2023 | 31.25 | 31.50 | 31.00 | 31.50 | 29.69 | 58,405,400 |
May 8, 2023 | 30.75 | 31.25 | 30.50 | 31.00 | 29.21 | 51,404,200 |
May 3, 2023 | 30.75 | 30.75 | 30.00 | 30.50 | 28.74 | 76,260,200 |
May 2, 2023 | 31.00 | 31.25 | 30.75 | 31.00 | 29.21 | 34,330,700 |
Apr 28, 2023 | 30.75 | 31.25 | 30.75 | 31.00 | 29.21 | 30,317,000 |
Apr 27, 2023 | 30.50 | 30.75 | 30.25 | 30.75 | 28.98 | 24,268,400 |
Apr 26, 2023 | 30.75 | 31.00 | 30.50 | 30.50 | 28.74 | 30,213,700 |
Related Tickers
PC6.F PetroChina Company Limited
0.8834
+2.72%
0857.HK PetroChina Company Limited
7.540
+2.45%
0386.HK China Petroleum & Chemical Corporation
4.800
+0.63%
SHELL.AS Shell plc
34.05
+0.01%
2222.SR Saudi Arabian Oil Company
30.10
0.00%
EQNR Equinor ASA
27.69
-0.57%
TTE.PA TotalEnergies SE
69.48
+2.09%
BP BP p.l.c.
39.47
-0.38%
CVX Chevron Corporation
165.89
+0.37%
XOM Exxon Mobil Corporation
117.96
-2.78%