Petrovietnam Gas Joint Stock Corporation (BKK:GASVN11)
Thailand · Delayed Price · Currency is THB 3.860
-0.080 (-2.03%)
At close: Aug 14, 2026
BKK:GASVN11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4.00 | 4.00 | 3.82 | 3.86 | 3.86 | -2.03% | 11,879 |
| Aug 13, 2026 | 4.06 | 4.06 | 3.94 | 3.94 | 3.94 | -0.51% | 3,658 |
| Aug 11, 2026 | 4.04 | 4.06 | 3.92 | 3.96 | 3.96 | -1.49% | 25,430 |
| Aug 10, 2026 | 3.90 | 4.04 | 3.90 | 4.02 | 4.02 | 4.69% | 65,668 |
| Aug 7, 2026 | 3.70 | 3.90 | 3.70 | 3.84 | 3.84 | 7.87% | 9,403 |
| Aug 6, 2026 | 3.58 | 3.58 | 3.54 | 3.56 | 3.56 | - | 745 |
| Aug 5, 2026 | 3.52 | 3.56 | 3.50 | 3.56 | 3.56 | - | 6,237 |
| Aug 4, 2026 | 3.58 | 3.60 | 3.54 | 3.56 | 3.56 | -2.20% | 4,489 |
| Aug 3, 2026 | 3.56 | 3.64 | 3.54 | 3.64 | 3.64 | 4.00% | 6,954 |
| Jul 31, 2026 | 3.54 | 3.56 | 3.50 | 3.50 | 3.50 | -0.57% | 5,980 |
| Jul 30, 2026 | 3.48 | 3.56 | 3.46 | 3.52 | 3.52 | 2.33% | 11,634 |
| Jul 27, 2026 | 3.38 | 3.44 | 3.38 | 3.44 | 3.44 | -1.15% | 3,957 |
| Jul 24, 2026 | 3.50 | 3.52 | 3.44 | 3.48 | 3.48 | 2.96% | 92,901 |
| Jul 23, 2026 | 3.38 | 3.44 | 3.34 | 3.38 | 3.38 | 1.81% | 221,211 |
| Jul 22, 2026 | 3.52 | 3.52 | 3.30 | 3.32 | 3.32 | -5.68% | 98,864 |
| Jul 21, 2026 | 3.78 | 3.78 | 3.50 | 3.52 | 3.52 | -6.88% | 92,167 |
| Jul 20, 2026 | 3.94 | 3.94 | 3.76 | 3.78 | 3.78 | -3.57% | 26,354 |
| Jul 17, 2026 | 3.94 | 3.94 | 3.88 | 3.92 | 3.92 | -1.51% | 3,423 |
| Jul 16, 2026 | 3.98 | 3.98 | 3.90 | 3.98 | 3.98 | -0.50% | 7,060 |
| Jul 15, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | - | 11,793 |
| Jul 14, 2026 | 3.92 | 4.00 | 3.88 | 4.00 | 4.00 | 4.71% | 45,003 |
| Jul 13, 2026 | 3.86 | 3.90 | 3.82 | 3.82 | 3.82 | - | 4,522 |
| Jul 10, 2026 | 3.88 | 3.90 | 3.82 | 3.82 | 3.82 | -2.05% | 1,972 |
| Jul 9, 2026 | 3.92 | 3.98 | 3.90 | 3.90 | 3.90 | 2.09% | 17,937 |
| Jul 8, 2026 | 3.80 | 3.84 | 3.80 | 3.82 | 3.82 | 1.60% | 4,370 |
| Jul 7, 2026 | 3.76 | 3.82 | 3.74 | 3.76 | 3.76 | -0.53% | 3,581 |
| Jul 6, 2026 | 3.74 | 3.80 | 3.72 | 3.78 | 3.78 | -1.56% | 2,601 |
| Jul 3, 2026 | 3.90 | 3.92 | 3.84 | 3.84 | 3.84 | -1.54% | 13,755 |
| Jul 2, 2026 | 3.98 | 3.98 | 3.90 | 3.90 | 3.90 | -2.50% | 3,794 |
| Jul 1, 2026 | 4.02 | 4.02 | 3.98 | 4.00 | 4.00 | 1.52% | 1,054 |
| Jun 30, 2026 | 3.92 | 3.96 | 3.92 | 3.94 | 3.94 | 0.51% | 992 |
| Jun 29, 2026 | 3.92 | 3.98 | 3.92 | 3.92 | 3.92 | - | 1,972 |
| Jun 26, 2026 | 3.94 | 3.96 | 3.92 | 3.92 | 3.92 | -0.51% | 31,358 |
| Jun 25, 2026 | 4.02 | 4.02 | 3.92 | 3.94 | 3.94 | -3.43% | 38,534 |
| Jun 24, 2026 | 3.94 | 4.08 | 3.90 | 4.08 | 4.08 | 2.51% | 11,079 |
| Jun 23, 2026 | 4.10 | 4.10 | 3.98 | 3.98 | 3.98 | -2.93% | 18,677 |
| Jun 22, 2026 | 4.10 | 4.12 | 4.08 | 4.10 | 4.10 | 0.49% | 15,169 |
| Jun 19, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.49% | 2,400 |
| Jun 18, 2026 | 4.06 | 4.10 | 4.06 | 4.06 | 4.06 | 0.50% | 31,204 |
| Jun 17, 2026 | 4.08 | 4.08 | 4.00 | 4.04 | 4.04 | -0.98% | 113,334 |
| Jun 16, 2026 | 4.10 | 4.14 | 4.00 | 4.08 | 4.08 | -1.45% | 11,776 |
| Jun 15, 2026 | 4.14 | 4.14 | 4.10 | 4.14 | 4.14 | -2.36% | 4,931 |
| Jun 12, 2026 | 4.12 | 4.32 | 4.12 | 4.24 | 4.24 | 2.42% | 23,900 |
| Jun 11, 2026 | 4.18 | 4.20 | 4.14 | 4.14 | 4.14 | 0.49% | 882 |
| Jun 10, 2026 | 4.14 | 4.18 | 4.12 | 4.12 | 4.12 | 0.49% | 6,316 |
| Jun 9, 2026 | 4.16 | 4.16 | 4.10 | 4.10 | 4.10 | -1.91% | 6,198 |
| Jun 8, 2026 | 4.26 | 4.26 | 4.18 | 4.18 | 4.18 | -1.88% | 1,581 |
| Jun 5, 2026 | 4.22 | 4.34 | 4.18 | 4.26 | 4.26 | - | 120,458 |
| Jun 4, 2026 | 4.32 | 4.34 | 4.26 | 4.26 | 4.26 | 3.90% | 66,782 |
| Jun 2, 2026 | 4.22 | 4.22 | 4.08 | 4.10 | 4.10 | -5.96% | 312,425 |