Petrovietnam Gas Joint Stock Corporation (BKK:GASVN11)
Thailand · Delayed Price · Currency is THB 3.620
+0.300 (9.04%)
At close: Dec 29, 2025
BKK:GASVN11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 3.58 | 3.64 | 3.58 | 3.58 | 3.58 | -1.10% | 3,144 |
| Dec 29, 2025 | 3.44 | 3.64 | 3.40 | 3.62 | 3.62 | 9.04% | 14,382 |
| Dec 26, 2025 | 3.34 | 3.38 | 3.30 | 3.32 | 3.32 | 1.84% | 33,305 |
| Dec 25, 2025 | 3.16 | 3.26 | 3.16 | 3.26 | 3.26 | 3.82% | 11,517 |
| Dec 24, 2025 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | -1.26% | 104 |
| Dec 23, 2025 | 3.06 | 3.18 | 3.06 | 3.18 | 3.18 | 0.63% | 3,087 |
| Dec 22, 2025 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | 2.60% | 2 |
| Dec 19, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | 268 |
| Dec 18, 2025 | 2.96 | 3.08 | 2.96 | 3.06 | 3.06 | -0.65% | 1,936 |
| Dec 17, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | 0.65% | 10,050 |
| Dec 16, 2025 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | 2.00% | 16,003 |
| Dec 15, 2025 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | - | 704 |
| Dec 12, 2025 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -1.96% | 16,081 |
| Dec 11, 2025 | 3.12 | 3.14 | 3.00 | 3.06 | 3.06 | -2.55% | 39,440 |
| Dec 9, 2025 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | -3.09% | 30,733 |
| Dec 8, 2025 | 3.16 | 3.24 | 3.16 | 3.24 | 3.24 | - | 76,975 |
| Dec 4, 2025 | 3.20 | 3.24 | 3.18 | 3.24 | 3.24 | 1.25% | 16,057 |
| Dec 3, 2025 | 3.26 | 3.26 | 3.20 | 3.20 | 3.20 | -3.03% | 156,124 |
| Dec 2, 2025 | 3.24 | 3.30 | 3.22 | 3.30 | 3.30 | 2.48% | 888 |
| Dec 1, 2025 | 3.20 | 3.26 | 3.20 | 3.22 | 3.22 | 1.26% | 151,792 |
| Nov 28, 2025 | 3.18 | 3.18 | 3.16 | 3.18 | 3.18 | 0.63% | 132,543 |
| Nov 27, 2025 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | 2.60% | 19,222 |
| Nov 26, 2025 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | 1.32% | 69,952 |
| Nov 25, 2025 | 3.04 | 3.06 | 3.04 | 3.04 | 3.04 | -0.65% | 48,949 |
| Nov 24, 2025 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | -1.29% | 73,608 |
| Nov 21, 2025 | 3.04 | 3.10 | 3.04 | 3.10 | 3.10 | - | 101,593 |
| Nov 20, 2025 | 3.10 | 3.10 | 3.08 | 3.10 | 3.10 | -0.64% | 51,212 |
| Nov 19, 2025 | 3.12 | 3.12 | 3.10 | 3.12 | 3.12 | -0.64% | 1,412 |
| Nov 18, 2025 | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | -0.63% | 5,506 |
| Nov 17, 2025 | 3.14 | 3.18 | 3.14 | 3.16 | 3.16 | - | 90,035 |
| Nov 14, 2025 | 3.16 | 3.18 | 3.14 | 3.16 | 3.16 | -0.63% | 125,593 |
| Nov 13, 2025 | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | 2.58% | 100,821 |
| Nov 12, 2025 | 3.06 | 3.12 | 3.04 | 3.10 | 3.10 | 1.31% | 105,350 |
| Nov 11, 2025 | 3.06 | 3.10 | 3.06 | 3.06 | 3.06 | -0.65% | 23,941 |
| Nov 10, 2025 | 3.10 | 3.12 | 3.06 | 3.08 | 3.08 | -1.28% | 12,487 |
| Nov 7, 2025 | 3.12 | 3.12 | 3.08 | 3.12 | 3.12 | - | 8,308 |
| Nov 6, 2025 | 3.16 | 3.16 | 3.10 | 3.12 | 3.12 | -1.27% | 10,559 |
| Nov 5, 2025 | 3.08 | 3.18 | 3.08 | 3.16 | 3.16 | 3.95% | 22,340 |
| Nov 4, 2025 | 3.08 | 3.10 | 3.04 | 3.04 | 3.04 | -0.65% | 251 |
| Nov 3, 2025 | 3.10 | 3.12 | 3.06 | 3.06 | 3.06 | -0.65% | 200,988 |
| Oct 31, 2025 | 3.04 | 3.10 | 3.04 | 3.08 | 3.08 | 2.67% | 16,705 |
| Oct 30, 2025 | 3.02 | 3.04 | 3.00 | 3.00 | 3.00 | -0.66% | 9,937 |
| Oct 29, 2025 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | 0.67% | 15,596 |
| Oct 28, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | 824 |
| Oct 27, 2025 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | 0.67% | 6,829 |
| Oct 24, 2025 | 3.02 | 3.04 | 2.98 | 3.00 | 3.00 | 1.35% | 29,725 |
| Oct 22, 2025 | 2.94 | 2.98 | 2.88 | 2.96 | 2.96 | 3.50% | 26,037 |
| Oct 21, 2025 | 2.90 | 2.94 | 2.84 | 2.86 | 2.86 | -0.69% | 206,518 |
| Oct 20, 2025 | 2.94 | 2.98 | 2.86 | 2.88 | 2.88 | -2.04% | 169,425 |
| Oct 17, 2025 | 2.92 | 2.96 | 2.92 | 2.94 | 2.94 | - | 20,892 |