Petrovietnam Gas Joint Stock Corporation (BKK:GASVN11)
Thailand · Delayed Price · Currency is THB 4.200
-0.140 (-3.23%)
At close: Sep 24, 2026
BKK:GASVN11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.38 | 4.40 | 4.34 | 4.34 | 4.34 | -1.81% | 7,486 |
| Sep 22, 2026 | 4.42 | 4.42 | 4.36 | 4.42 | 4.42 | -0.32% | 7,402 |
| Sep 21, 2026 | 4.52 | 4.56 | 4.48 | 4.56 | 4.43 | 0.44% | 19,266 |
| Sep 18, 2026 | 4.50 | 4.54 | 4.50 | 4.54 | 4.41 | -0.87% | 1,036 |
| Sep 17, 2026 | 4.60 | 4.62 | 4.52 | 4.58 | 4.45 | -0.43% | 62,321 |
| Sep 16, 2026 | 4.66 | 4.74 | 4.60 | 4.60 | 4.47 | -2.54% | 29,757 |
| Sep 15, 2026 | 4.42 | 4.72 | 4.42 | 4.72 | 4.59 | 7.27% | 24,161 |
| Sep 14, 2026 | 4.40 | 4.40 | 4.36 | 4.40 | 4.28 | 3.29% | 14,376 |
| Sep 11, 2026 | 4.38 | 4.38 | 4.22 | 4.26 | 4.14 | -1.39% | 28,316 |
| Sep 10, 2026 | 4.40 | 4.40 | 4.32 | 4.32 | 4.20 | -1.37% | 568 |
| Sep 9, 2026 | 4.44 | 4.44 | 4.38 | 4.38 | 4.26 | 2.82% | 1,157 |
| Sep 8, 2026 | 4.28 | 4.28 | 4.26 | 4.26 | 4.14 | 0.95% | 355 |
| Sep 7, 2026 | 4.22 | 4.26 | 4.22 | 4.22 | 4.10 | -0.47% | 3,497 |
| Sep 4, 2026 | 4.26 | 4.26 | 4.20 | 4.24 | 4.12 | -0.93% | 1,363 |
| Sep 3, 2026 | 4.34 | 4.36 | 4.28 | 4.28 | 4.16 | -0.47% | 7,417 |
| Sep 2, 2026 | 4.34 | 4.34 | 4.30 | 4.30 | 4.18 | -0.46% | 45 |
| Sep 1, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.20 | 1.41% | 623 |
| Aug 31, 2026 | 4.30 | 4.30 | 4.26 | 4.26 | 4.14 | -0.93% | 5,886 |
| Aug 28, 2026 | 4.30 | 4.34 | 4.30 | 4.30 | 4.18 | 1.42% | 294 |
| Aug 27, 2026 | 4.24 | 4.24 | 4.18 | 4.24 | 4.12 | -0.47% | 1,162 |
| Aug 26, 2026 | 4.32 | 4.32 | 4.24 | 4.26 | 4.14 | 1.91% | 5,753 |
| Aug 25, 2026 | 4.20 | 4.20 | 4.16 | 4.18 | 4.06 | -0.95% | 2,627 |
| Aug 24, 2026 | 4.34 | 4.40 | 4.22 | 4.22 | 4.10 | 0.96% | 11,496 |
| Aug 21, 2026 | 4.18 | 4.18 | 4.14 | 4.18 | 4.06 | 0.48% | 30,050 |
| Aug 20, 2026 | 4.20 | 4.20 | 4.14 | 4.16 | 4.05 | -1.42% | 16,228 |
| Aug 19, 2026 | 4.22 | 4.26 | 4.20 | 4.22 | 4.10 | - | 28,258 |
| Aug 18, 2026 | 4.30 | 4.30 | 4.20 | 4.22 | 4.10 | 7.11% | 84,731 |
| Aug 17, 2026 | 3.94 | 3.98 | 3.94 | 3.94 | 3.83 | 2.07% | 11,805 |
| Aug 14, 2026 | 4.00 | 4.00 | 3.82 | 3.86 | 3.75 | -2.03% | 11,879 |
| Aug 13, 2026 | 4.06 | 4.06 | 3.94 | 3.94 | 3.83 | -0.51% | 3,658 |
| Aug 11, 2026 | 4.04 | 4.06 | 3.92 | 3.96 | 3.85 | -1.49% | 25,430 |
| Aug 10, 2026 | 3.90 | 4.04 | 3.90 | 4.02 | 3.91 | 4.69% | 65,668 |
| Aug 7, 2026 | 3.70 | 3.90 | 3.70 | 3.84 | 3.73 | 7.87% | 9,403 |
| Aug 6, 2026 | 3.58 | 3.58 | 3.54 | 3.56 | 3.46 | - | 745 |
| Aug 5, 2026 | 3.52 | 3.56 | 3.50 | 3.56 | 3.46 | - | 6,237 |
| Aug 4, 2026 | 3.58 | 3.60 | 3.54 | 3.56 | 3.46 | -2.20% | 4,489 |
| Aug 3, 2026 | 3.56 | 3.64 | 3.54 | 3.64 | 3.54 | 4.00% | 6,954 |
| Jul 31, 2026 | 3.54 | 3.56 | 3.50 | 3.50 | 3.40 | -0.57% | 5,980 |
| Jul 30, 2026 | 3.48 | 3.56 | 3.46 | 3.52 | 3.42 | 2.33% | 11,634 |
| Jul 27, 2026 | 3.38 | 3.44 | 3.38 | 3.44 | 3.35 | -1.15% | 3,957 |
| Jul 24, 2026 | 3.50 | 3.52 | 3.44 | 3.48 | 3.38 | 2.96% | 92,901 |
| Jul 23, 2026 | 3.38 | 3.44 | 3.34 | 3.38 | 3.29 | 1.81% | 221,211 |
| Jul 22, 2026 | 3.52 | 3.52 | 3.30 | 3.32 | 3.23 | -5.68% | 98,864 |
| Jul 21, 2026 | 3.78 | 3.78 | 3.50 | 3.52 | 3.42 | -6.88% | 92,167 |
| Jul 20, 2026 | 3.94 | 3.94 | 3.76 | 3.78 | 3.68 | -3.57% | 26,354 |
| Jul 17, 2026 | 3.94 | 3.94 | 3.88 | 3.92 | 3.81 | -1.51% | 3,423 |
| Jul 16, 2026 | 3.98 | 3.98 | 3.90 | 3.98 | 3.87 | -0.50% | 7,060 |
| Jul 15, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 3.89 | - | 11,793 |
| Jul 14, 2026 | 3.92 | 4.00 | 3.88 | 4.00 | 3.89 | 4.71% | 45,003 |
| Jul 13, 2026 | 3.86 | 3.90 | 3.82 | 3.82 | 3.71 | - | 4,522 |