Petrovietnam Gas Joint Stock Corporation (BKK:GASVN11)
Thailand · Delayed Price · Currency is THB 6.25
+0.75 (13.64%)
At close: Mar 4, 2026
BKK:GASVN11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 5.95 | 6.30 | 5.90 | 6.25 | 6.25 | 13.64% | 376,821 |
| Mar 2, 2026 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | 7.84% | 178,757 |
| Feb 27, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | - | 13,644 |
| Feb 26, 2026 | 5.20 | 5.20 | 5.05 | 5.10 | 5.10 | -1.92% | 105,090 |
| Feb 25, 2026 | 5.25 | 5.50 | 5.20 | 5.20 | 5.20 | - | 25,831 |
| Feb 24, 2026 | 5.15 | 5.30 | 5.10 | 5.20 | 5.20 | 0.97% | 157,495 |
| Feb 23, 2026 | 5.15 | 5.25 | 5.15 | 5.15 | 5.15 | 4.67% | 223,220 |
| Feb 20, 2026 | 4.92 | 4.92 | 4.84 | 4.92 | 4.92 | - | 12,167 |
| Feb 19, 2026 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | 0.41% | 24,944 |
| Feb 18, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.41% | 116 |
| Feb 16, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -0.41% | 900 |
| Feb 13, 2026 | 4.86 | 4.92 | 4.80 | 4.90 | 4.90 | 0.41% | 211,965 |
| Feb 12, 2026 | 4.96 | 5.00 | 4.88 | 4.88 | 4.88 | - | 49,318 |
| Feb 11, 2026 | 5.10 | 5.15 | 4.86 | 4.88 | 4.88 | -4.31% | 249,861 |
| Feb 10, 2026 | 5.65 | 5.65 | 5.10 | 5.10 | 5.10 | -9.73% | 81,346 |
| Feb 9, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | - | 54,872 |
| Feb 6, 2026 | 5.35 | 5.70 | 5.35 | 5.65 | 5.65 | 1.80% | 16,889 |
| Feb 5, 2026 | 5.60 | 5.70 | 5.55 | 5.55 | 5.55 | -0.89% | 76,490 |
| Feb 4, 2026 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -2.61% | 77,374 |
| Feb 3, 2026 | 5.70 | 6.00 | 5.70 | 5.75 | 5.75 | 0.88% | 184,153 |
| Feb 2, 2026 | 5.55 | 5.70 | 5.40 | 5.70 | 5.70 | -0.87% | 193,442 |
| Jan 30, 2026 | 5.65 | 5.90 | 5.65 | 5.75 | 5.75 | 0.88% | 236,257 |
| Jan 29, 2026 | 5.40 | 5.70 | 5.35 | 5.70 | 5.70 | - | 265,754 |
| Jan 28, 2026 | 5.70 | 5.85 | 5.55 | 5.70 | 5.70 | 3.64% | 171,195 |
| Jan 27, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 5.77% | 116,593 |
| Jan 26, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 6.56% | 84,283 |
| Jan 23, 2026 | 5.10 | 5.10 | 4.80 | 4.88 | 4.88 | -4.31% | 102,264 |
| Jan 22, 2026 | 5.20 | 5.20 | 5.05 | 5.10 | 5.10 | -1.92% | 575,211 |
| Jan 21, 2026 | 5.10 | 5.20 | 4.88 | 5.20 | 5.20 | 2.97% | 63,891 |
| Jan 20, 2026 | 5.10 | 5.25 | 5.05 | 5.05 | 5.05 | - | 42,441 |
| Jan 19, 2026 | 4.90 | 5.05 | 4.90 | 5.05 | 5.05 | 6.09% | 77,148 |
| Jan 16, 2026 | 5.15 | 5.15 | 4.74 | 4.76 | 4.76 | -4.80% | 163,438 |
| Jan 15, 2026 | 5.20 | 5.20 | 4.96 | 5.00 | 5.00 | -3.85% | 108,518 |
| Jan 14, 2026 | 5.20 | 5.40 | 4.92 | 5.20 | 5.20 | - | 417,815 |
| Jan 13, 2026 | 4.72 | 5.20 | 4.64 | 5.20 | 5.20 | 10.64% | 2,663 |
| Jan 12, 2026 | 4.74 | 4.94 | 4.58 | 4.70 | 4.70 | -0.84% | 75,112 |
| Jan 9, 2026 | 4.52 | 4.76 | 4.52 | 4.74 | 4.74 | 5.80% | 10,414 |
| Jan 8, 2026 | 4.36 | 4.52 | 4.36 | 4.48 | 4.48 | 4.19% | 87,020 |
| Jan 7, 2026 | 4.08 | 4.32 | 4.08 | 4.30 | 4.30 | 9.69% | 39,885 |
| Jan 6, 2026 | 3.78 | 3.94 | 3.78 | 3.92 | 3.92 | 2.62% | 28,367 |
| Jan 5, 2026 | 3.68 | 3.82 | 3.68 | 3.82 | 3.82 | 6.70% | 27,757 |
| 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 |